Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.39 +0.22 (+0.73%)

Streaming Delayed Price Updated: 1:03 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2015	17.16	17.19	17.19	17.19	643	-0.12(-0.72%)
Sep 28, 2015	17.32	17.32	17.32	17.32	1,286	-0.36(-2.02%)
Sep 25, 2015	17.68	17.68	17.68	17.68	128	+0.23(+1.29%)
Sep 24, 2015	17.35	17.45	17.28	17.45	1,144	-0.05(-0.31%)
Sep 23, 2015	17.54	17.55	17.47	17.51	900	-0.46(-2.55%)
Sep 21, 2015	17.96	17.96	17.96	17.96	1,029	-0.12(-0.69%)
Sep 18, 2015	18.09	18.09	18.09	18.09	2,572	-0.42(-2.27%)
Sep 17, 2015	18.51	18.51	18.51	18.51	167	+0.18(+0.98%)
Sep 16, 2015	18.33	18.33	18.33	18.33	1,144	+0.25(+1.37%)
Sep 15, 2015	18.00	18.08	18.00	18.08	7,749	+0.00(+0.00%)
Sep 11, 2015	18.08	18.08	18.08	18.08	5	-0.17(-0.94%)
Sep 10, 2015	18.25	18.25	18.25	18.25	306	+0.01(+0.04%)
Sep 09, 2015	18.24	18.24	18.24	18.24	1,009	+0.19(+1.08%)
Sep 08, 2015	18.06	18.06	18.05	18.05	2,507	+0.44(+2.52%)
Sep 04, 2015	17.58	17.61	17.61	17.61	1,672	-0.13(-0.74%)
Sep 02, 2015	17.79	17.74	17.74	17.74	1,415	+0.10(+0.57%)

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.