Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.57 +0.15 (+0.49%)

Official Closing 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 (%)
May 28, 2021	27.52	27.60	27.50	27.53	84,811	+0.05(+0.19%)
May 27, 2021	27.41	27.52	27.40	27.48	123,208	+0.14(+0.52%)
May 26, 2021	27.32	27.39	27.30	27.33	78,663	+0.00(+0.00%)
May 25, 2021	27.40	27.45	27.31	27.33	187,954	-0.06(-0.23%)
May 24, 2021	27.34	27.44	27.30	27.40	64,012	+0.13(+0.49%)
May 21, 2021	27.35	27.37	27.19	27.26	68,753	-0.00(-0.01%)
May 20, 2021	27.08	27.31	27.07	27.27	53,946	+0.39(+1.47%)
May 19, 2021	26.80	26.96	26.70	26.87	44,006	-0.30(-1.09%)
May 18, 2021	27.30	27.31	27.16	27.17	37,478	+0.13(+0.48%)
May 17, 2021	26.94	27.07	26.92	27.04	70,532	-0.00(-0.02%)
May 14, 2021	26.84	27.07	26.84	27.04	59,421	+0.36(+1.33%)
May 13, 2021	26.52	26.73	26.51	26.68	86,261	+0.12(+0.44%)
May 12, 2021	26.90	26.90	26.52	26.57	295,299	-0.49(-1.81%)
May 11, 2021	26.90	27.07	26.81	27.06	118,571	-0.33(-1.19%)
May 10, 2021	27.62	27.63	27.38	27.38	253,915	-0.06(-0.21%)
May 07, 2021	27.20	27.47	27.20	27.44	55,211	+0.38(+1.42%)
May 06, 2021	26.91	27.08	26.83	27.06	70,297	+0.12(+0.43%)
May 05, 2021	26.89	27.00	26.80	26.94	84,252	+0.44(+1.67%)
May 04, 2021	26.59	26.59	26.35	26.50	120,418	-0.33(-1.22%)

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.