Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.83 +0.25 (+0.85%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	28.07	28.12	27.94	28.03	65,963	+0.04(+0.14%)
Dec 28, 2023	28.11	28.12	27.98	27.99	111,319	-0.05(-0.18%)
Dec 27, 2023	27.97	28.07	27.91	28.04	157,750	+0.18(+0.65%)
Dec 26, 2023	27.75	27.92	27.75	27.86	116,680	+0.10(+0.36%)
Dec 22, 2023	27.75	27.83	27.68	27.76	104,807	+0.09(+0.33%)
Dec 21, 2023	27.59	27.68	27.48	27.67	58,468	+0.42(+1.54%)
Dec 20, 2023	27.51	27.60	27.24	27.25	125,050	-0.26(-0.95%)
Dec 19, 2023	27.40	27.51	27.40	27.51	62,916	+0.25(+0.90%)
Dec 18, 2023	27.28	27.32	27.20	27.27	53,407	+0.12(+0.43%)
Dec 15, 2023	27.32	27.34	27.14	27.15	68,089	-0.30(-1.08%)
Dec 14, 2023	27.42	27.55	27.37	27.44	86,098	+0.20(+0.72%)
Dec 13, 2023	26.85	27.26	26.74	27.25	90,210	+0.42(+1.58%)
Dec 12, 2023	26.71	26.84	26.68	26.82	105,497	-0.01(-0.04%)
Dec 11, 2023	26.75	26.84	26.74	26.83	79,706	+0.08(+0.29%)
Dec 08, 2023	26.60	26.80	26.60	26.76	130,112	+0.04(+0.15%)
Dec 07, 2023	26.66	26.77	26.53	26.72	112,162	+0.13(+0.48%)
Dec 06, 2023	26.72	26.82	26.58	26.59	133,717	+0.08(+0.30%)
Dec 05, 2023	26.51	26.61	26.49	26.51	71,238	-0.10(-0.39%)
Dec 04, 2023	26.54	26.68	26.53	26.61	170,949	-0.21(-0.79%)

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.