Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.17 -0.04 (-0.13%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.01	18.36	18.01	18.36	5,404	+0.22(+1.23%)
Jul 28, 2016	18.10	18.14	18.02	18.13	16,131	+0.02(+0.13%)
Jul 27, 2016	18.20	18.20	17.94	18.11	6,542	+0.09(+0.48%)
Jul 26, 2016	18.00	18.05	17.96	18.02	9,581	+0.06(+0.35%)
Jul 25, 2016	17.94	17.96	17.87	17.96	5,209	+0.03(+0.18%)
Jul 22, 2016	17.95	17.95	17.85	17.93	8,507	-0.04(-0.22%)
Jul 21, 2016	17.97	17.98	17.90	17.97	11,612	-0.06(-0.33%)
Jul 20, 2016	18.04	18.04	17.99	18.03	2,150	+0.18(+1.00%)
Jul 19, 2016	17.87	18.05	17.80	17.85	57,257	-0.13(-0.71%)
Jul 18, 2016	17.91	18.04	17.90	17.98	10,725	+0.02(+0.13%)
Jul 15, 2016	17.86	17.97	17.76	17.95	7,460	-0.05(-0.26%)
Jul 14, 2016	17.96	18.01	17.94	18.00	3,205	+0.17(+0.97%)
Jul 13, 2016	17.86	17.87	17.76	17.83	10,180	-0.04(-0.22%)
Jul 12, 2016	17.83	17.89	17.81	17.87	1,636	+0.13(+0.71%)
Jul 11, 2016	17.67	17.76	17.61	17.74	80,593	+0.43(+2.50%)
Jul 08, 2016	17.25	17.39	17.20	17.31	12,284	+0.27(+1.57%)
Jul 07, 2016	17.19	17.19	17.04	17.04	3,112	+0.02(+0.10%)
Jul 06, 2016	17.02	17.02	17.02	17.02	438	-0.14(-0.82%)
Jul 05, 2016	17.20	17.20	17.16	17.16	2,849	-0.50(-2.81%)

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.