Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.27 +0.28 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	25.06	25.10	24.93	24.96	291,884	-0.14(-0.58%)
Feb 27, 2023	25.06	25.16	25.02	25.11	94,901	+0.27(+1.09%)
Feb 24, 2023	24.81	24.85	24.73	24.84	45,386	-0.36(-1.41%)
Feb 23, 2023	25.18	25.24	24.99	25.20	159,831	+0.14(+0.58%)
Feb 22, 2023	25.21	25.21	25.02	25.05	52,719	-0.19(-0.76%)
Feb 21, 2023	25.29	25.40	25.21	25.24	91,277	-0.29(-1.13%)
Feb 17, 2023	25.26	25.54	25.26	25.53	56,416	+0.07(+0.26%)
Feb 16, 2023	25.34	25.61	25.34	25.47	172,304	-0.11(-0.41%)
Feb 15, 2023	25.37	25.58	25.37	25.57	168,552	-0.09(-0.34%)
Feb 14, 2023	25.50	25.76	25.47	25.66	90,074	+0.06(+0.23%)
Feb 13, 2023	25.39	25.63	25.39	25.60	102,219	+0.20(+0.80%)
Feb 10, 2023	25.41	25.43	25.33	25.40	83,993	-0.09(-0.34%)
Feb 09, 2023	25.84	25.84	25.46	25.49	73,452	+0.03(+0.11%)
Feb 08, 2023	25.55	25.61	25.41	25.46	66,522	-0.15(-0.60%)
Feb 07, 2023	25.23	25.64	25.21	25.61	124,705	+0.24(+0.95%)
Feb 06, 2023	25.40	25.40	25.24	25.37	93,342	-0.26(-1.02%)
Feb 03, 2023	25.61	25.82	25.59	25.63	77,804	-0.28(-1.08%)
Feb 02, 2023	25.98	26.00	25.75	25.91	452,920	-0.01(-0.04%)

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.