Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.83 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	26.00	26.18	26.00	26.14	135,387	-0.04(-0.15%)
Apr 27, 2023	26.01	26.18	25.98	26.18	75,744	+0.33(+1.27%)
Apr 26, 2023	26.01	26.02	25.84	25.85	45,625	-0.03(-0.11%)
Apr 25, 2023	26.09	26.09	25.84	25.88	152,692	-0.35(-1.33%)
Apr 24, 2023	26.15	26.26	26.15	26.23	52,219	+0.04(+0.15%)
Apr 21, 2023	26.12	26.21	26.02	26.19	88,439	+0.15(+0.59%)
Apr 20, 2023	26.02	26.11	25.98	26.03	434,813	-0.08(-0.29%)
Apr 19, 2023	26.09	26.13	26.05	26.11	1,204,500	-0.08(-0.29%)
Apr 18, 2023	26.28	26.28	26.14	26.19	43,181	+0.13(+0.48%)
Apr 17, 2023	26.05	26.08	25.98	26.06	24,248	-0.09(-0.33%)
Apr 14, 2023	26.25	26.29	26.02	26.15	62,523	-0.07(-0.26%)
Apr 13, 2023	26.14	26.26	26.07	26.22	86,003	+0.30(+1.15%)
Apr 12, 2023	25.98	26.04	25.82	25.92	56,987	+0.20(+0.79%)
Apr 11, 2023	25.75	25.80	25.71	25.72	77,763	+0.07(+0.26%)
Apr 10, 2023	25.48	25.67	25.45	25.65	51,265	+0.04(+0.15%)
Apr 06, 2023	25.54	25.70	25.49	25.61	65,779	+0.10(+0.38%)
Apr 05, 2023	25.57	25.61	25.46	25.51	55,158	-0.27(-1.05%)
Apr 04, 2023	25.79	25.83	25.68	25.78	65,539	+0.03(+0.11%)

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.