Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.63 +0.06 (+0.19%)

Streaming Delayed Price Updated: 10:49 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.31	23.64	23.31	23.59	94,616	+0.29(+1.23%)
Jul 28, 2022	23.13	23.33	23.02	23.30	52,716	+0.11(+0.50%)
Jul 27, 2022	22.85	23.21	22.79	23.19	409,424	+0.54(+2.37%)
Jul 26, 2022	22.78	22.84	22.65	22.65	271,652	-0.37(-1.62%)
Jul 25, 2022	22.99	23.03	22.90	23.02	214,411	+0.23(+1.01%)
Jul 22, 2022	22.90	23.03	22.71	22.79	245,393	-0.09(-0.38%)
Jul 21, 2022	22.58	22.88	22.55	22.88	165,913	+0.30(+1.31%)
Jul 20, 2022	22.67	22.73	22.50	22.58	234,245	-0.13(-0.57%)
Jul 19, 2022	22.58	22.74	22.54	22.71	188,741	+0.55(+2.48%)
Jul 18, 2022	22.33	22.42	22.13	22.16	228,123	+0.14(+0.65%)
Jul 15, 2022	21.85	22.04	21.77	22.02	242,374	+0.32(+1.46%)
Jul 14, 2022	21.50	21.72	21.42	21.70	273,676	-0.34(-1.52%)
Jul 13, 2022	21.84	22.13	21.77	22.04	106,634	-0.03(-0.13%)
Jul 12, 2022	22.05	22.25	22.03	22.07	285,414	-0.02(-0.09%)
Jul 11, 2022	22.18	22.20	22.06	22.08	158,473	-0.36(-1.62%)
Jul 08, 2022	22.37	22.53	22.29	22.45	348,715	+0.06(+0.26%)
Jul 07, 2022	22.22	22.39	22.22	22.39	524,720	+0.38(+1.74%)
Jul 06, 2022	21.97	22.07	21.86	22.01	625,878	-0.04(-0.17%)
Jul 05, 2022	21.86	22.05	21.72	22.05	333,555	-0.47(-2.08%)

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.