Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.41 +0.23 (+0.78%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.75	19.76	19.53	19.75	184,205	+0.01(+0.04%)
May 28, 2020	19.77	19.95	19.74	19.74	500,323	+0.10(+0.49%)
May 27, 2020	19.70	19.70	19.41	19.64	331,377	+0.17(+0.85%)
May 26, 2020	19.48	19.59	19.47	19.48	329,060	+0.47(+2.47%)
May 22, 2020	18.95	19.01	18.86	19.01	427,475	-0.01(-0.05%)
May 21, 2020	19.16	19.17	18.97	19.01	199,598	-0.22(-1.13%)
May 20, 2020	19.24	19.29	19.15	19.23	289,819	+0.29(+1.52%)
May 19, 2020	19.01	19.14	18.93	18.94	324,275	-0.21(-1.09%)
May 18, 2020	18.85	19.20	18.85	19.15	368,745	+0.77(+4.16%)
May 15, 2020	18.34	18.41	18.26	18.39	165,359	+0.01(+0.05%)
May 14, 2020	18.12	18.38	17.98	18.38	891,971	-0.10(-0.56%)
May 13, 2020	18.79	18.80	18.40	18.48	437,597	-0.22(-1.16%)
May 12, 2020	19.03	19.08	18.70	18.70	488,297	-0.25(-1.33%)
May 11, 2020	18.84	19.00	18.83	18.95	563,950	-0.04(-0.23%)
May 08, 2020	18.94	19.03	18.91	19.00	179,608	+0.28(+1.49%)
May 07, 2020	18.68	18.81	18.65	18.72	300,172	+0.28(+1.51%)
May 06, 2020	18.68	18.74	18.42	18.44	400,828	-0.08(-0.42%)
May 05, 2020	18.61	18.68	18.49	18.52	437,755	+0.00(+0.00%)
May 04, 2020	18.36	18.54	18.34	18.52	353,021	+0.05(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.