Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.43 +0.26 (+0.86%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	22.47	22.48	22.42	22.48	292,796	+0.12(+0.55%)
Jun 27, 2019	22.30	22.36	22.30	22.36	101,286	+0.08(+0.37%)
Jun 26, 2019	22.29	22.31	22.26	22.28	166,055	+0.08(+0.37%)
Jun 25, 2019	22.36	22.36	22.13	22.20	324,847	-0.15(-0.67%)
Jun 24, 2019	22.31	22.36	22.31	22.35	233,984	+0.07(+0.31%)
Jun 21, 2019	22.32	22.36	22.27	22.28	327,716	-0.12(-0.54%)
Jun 20, 2019	22.40	22.43	22.31	22.40	320,631	+0.18(+0.81%)
Jun 19, 2019	22.13	22.23	22.10	22.22	209,429	+0.12(+0.54%)
Jun 18, 2019	21.99	22.11	21.93	22.10	302,205	+0.28(+1.29%)
Jun 17, 2019	21.84	21.88	21.81	21.82	143,643	-0.04(-0.19%)
Jun 14, 2019	21.85	21.88	21.82	21.86	109,052	-0.09(-0.42%)
Jun 13, 2019	21.98	22.00	21.92	21.95	169,669	+0.06(+0.27%)
Jun 12, 2019	21.93	22.00	21.89	21.89	118,332	-0.14(-0.65%)
Jun 11, 2019	22.14	22.14	22.00	22.03	255,943	+0.11(+0.52%)
Jun 10, 2019	21.89	21.96	21.89	21.92	944,551	+0.07(+0.33%)
Jun 07, 2019	21.77	21.89	21.76	21.85	335,987	+0.26(+1.19%)
Jun 06, 2019	21.60	21.64	21.52	21.59	177,698	+0.10(+0.48%)
Jun 05, 2019	21.62	21.63	21.47	21.49	200,378	-0.05(-0.23%)
Jun 04, 2019	21.41	21.57	21.40	21.54	168,376	+0.27(+1.28%)

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.