Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.60 +0.38 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.57	18.57	18.41	18.50	1,409,354	-0.03(-0.17%)
May 27, 2016	18.45	18.53	18.53	18.53	2,312	+0.05(+0.30%)
May 26, 2016	18.45	18.47	18.44	18.47	9,003	+0.08(+0.43%)
May 25, 2016	18.42	18.43	18.40	18.40	2,493	+0.07(+0.38%)
May 24, 2016	18.32	18.36	18.32	18.33	3,493	+0.23(+1.25%)
May 23, 2016	18.10	18.10	18.08	18.10	1,170	+0.02(+0.13%)
May 20, 2016	18.17	18.18	18.08	18.08	7,008	+0.05(+0.30%)
May 19, 2016	17.99	18.02	17.99	18.02	2,996	-0.12(-0.65%)
May 18, 2016	18.09	18.18	18.07	18.14	3,817	+0.14(+0.77%)
May 17, 2016	18.19	18.19	18.00	18.00	3,339	-0.01(-0.04%)
May 13, 2016	18.05	18.08	17.96	18.01	7	-0.19(-1.07%)
May 12, 2016	18.22	18.26	18.12	18.20	6,949	+0.02(+0.09%)
May 11, 2016	18.26	18.28	18.15	18.19	4,413	-0.15(-0.81%)
May 10, 2016	18.21	18.36	18.21	18.33	5,510	+0.24(+1.33%)
May 09, 2016	18.17	18.19	18.05	18.09	5,183	+0.02(+0.13%)
May 06, 2016	17.99	18.07	17.99	18.07	5,045	+0.02(+0.13%)
May 05, 2016	18.08	18.08	18.04	18.05	3,497	-0.06(-0.34%)
May 04, 2016	18.13	18.14	18.10	18.11	29,293	-0.16(-0.85%)
May 03, 2016	18.29	18.32	18.25	18.26	23,594	-0.24(-1.30%)

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.