Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.21 -0.35 (-1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	21.84	21.89	21.82	21.83	1,722,888	+0.03(+0.12%)
Sep 27, 2019	21.87	21.92	21.77	21.81	114,222	-0.03(-0.16%)
Sep 26, 2019	21.89	21.89	21.79	21.84	365,253	+0.04(+0.20%)
Sep 25, 2019	21.71	21.83	21.65	21.80	808,083	-0.03(-0.12%)
Sep 24, 2019	21.95	21.97	21.80	21.83	439,870	-0.15(-0.66%)
Sep 23, 2019	21.87	21.98	21.87	21.97	8,126,627	-0.04(-0.19%)
Sep 20, 2019	22.12	22.12	22.00	22.01	210,224	-0.11(-0.50%)
Sep 19, 2019	22.14	22.19	22.11	22.12	601,829	+0.09(+0.43%)
Sep 18, 2019	22.01	22.07	21.89	22.03	133,890	-0.08(-0.35%)
Sep 17, 2019	21.92	22.12	21.92	22.11	263,823	+0.10(+0.47%)
Sep 16, 2019	22.08	22.09	22.00	22.00	238,857	-0.23(-1.04%)
Sep 13, 2019	22.22	22.28	22.20	22.24	279,014	+0.18(+0.80%)
Sep 12, 2019	21.94	22.11	21.94	22.06	266,337	+0.09(+0.41%)
Sep 11, 2019	21.91	21.97	21.89	21.97	161,958	+0.12(+0.55%)
Sep 10, 2019	21.77	21.87	21.74	21.85	119,530	+0.05(+0.24%)
Sep 09, 2019	21.78	21.82	21.77	21.80	128,769	+0.03(+0.16%)
Sep 06, 2019	21.73	21.81	21.73	21.77	89,695	+0.09(+0.43%)
Sep 05, 2019	21.67	21.72	21.66	21.67	165,796	+0.16(+0.76%)
Sep 04, 2019	21.40	21.51	21.40	21.51	191,838	+0.39(+1.82%)

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.