Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.57 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	23.31	23.40	23.24	23.28	184,579	-0.18(-0.78%)
Sep 27, 2018	23.49	23.58	23.43	23.46	2,472,325	-0.14(-0.60%)
Sep 26, 2018	23.57	23.72	23.39	23.60	577,696	+0.06(+0.25%)
Sep 25, 2018	23.62	23.65	23.50	23.54	140,123	+0.12(+0.50%)
Sep 24, 2018	23.53	23.53	23.42	23.43	127,003	-0.14(-0.60%)
Sep 21, 2018	23.55	23.57	23.47	23.57	246,950	+0.03(+0.14%)
Sep 20, 2018	23.53	23.58	23.45	23.53	200,817	+0.22(+0.96%)
Sep 19, 2018	23.21	23.33	23.21	23.31	208,623	+0.12(+0.54%)
Sep 18, 2018	23.04	23.18	23.04	23.18	144,127	+0.31(+1.34%)
Sep 17, 2018	22.94	23.03	22.87	22.88	187,729	+0.02(+0.07%)
Sep 14, 2018	22.84	22.94	22.76	22.86	263,839	+0.09(+0.40%)
Sep 13, 2018	22.77	22.87	22.68	22.77	111,693	+0.15(+0.66%)
Sep 12, 2018	22.55	22.67	22.50	22.62	218,120	+0.12(+0.52%)
Sep 11, 2018	22.41	22.51	22.29	22.50	210,555	+0.07(+0.30%)
Sep 10, 2018	22.50	22.50	22.41	22.44	252,697	+0.14(+0.63%)
Sep 07, 2018	22.32	22.42	22.23	22.30	398,473	-0.22(-0.96%)
Sep 06, 2018	22.51	22.55	22.38	22.51	185,909	-0.06(-0.26%)
Sep 05, 2018	22.60	22.66	22.48	22.57	572,032	-0.17(-0.73%)

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.