Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.43 +0.26 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.47	22.57	22.47	22.55	134,664	+0.10(+0.43%)
Sep 28, 2017	22.39	22.49	22.39	22.45	174,321	+0.10(+0.47%)
Sep 27, 2017	22.20	22.35	22.18	22.35	85,889	+0.05(+0.24%)
Sep 26, 2017	22.28	22.31	22.24	22.29	30,019	-0.04(-0.16%)
Sep 25, 2017	22.36	22.42	22.28	22.33	39,223	-0.10(-0.42%)
Sep 22, 2017	22.45	22.49	22.42	22.43	28,366	+0.06(+0.28%)
Sep 21, 2017	22.36	22.43	22.34	22.36	540,993	-0.08(-0.36%)
Sep 20, 2017	22.52	22.56	22.35	22.44	363,086	-0.01(-0.04%)
Sep 19, 2017	22.39	22.46	22.39	22.45	34,993	+0.14(+0.61%)
Sep 18, 2017	22.35	22.43	22.27	22.31	204,280	+0.04(+0.18%)
Sep 15, 2017	22.29	22.31	22.23	22.27	790,804	+0.03(+0.14%)
Sep 14, 2017	22.12	22.27	22.12	22.24	154,844	+0.06(+0.26%)
Sep 13, 2017	22.25	22.26	22.15	22.18	434,840	-0.15(-0.66%)
Sep 12, 2017	22.26	22.36	22.26	22.33	148,339	+0.06(+0.25%)
Sep 11, 2017	22.29	22.31	22.27	22.27	121,754	+0.14(+0.62%)
Sep 08, 2017	22.17	22.19	22.12	22.14	88,457	+0.02(+0.11%)
Sep 07, 2017	22.11	22.12	22.04	22.11	514,860	+0.18(+0.81%)
Sep 06, 2017	21.94	21.98	21.89	21.94	40,743	+0.06(+0.29%)
Sep 05, 2017	21.97	21.97	21.77	21.87	28,716	-0.17(-0.77%)

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.