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 (%)
Mar 28, 2024	29.77	29.86	29.77	29.84	92,686	-0.04(-0.13%)
Mar 27, 2024	29.76	29.88	29.68	29.88	118,613	+0.21(+0.71%)
Mar 26, 2024	29.72	29.76	29.62	29.67	46,496	+0.13(+0.44%)
Mar 25, 2024	29.52	29.68	29.52	29.54	64,537	-0.05(-0.17%)
Mar 22, 2024	29.70	29.70	29.58	29.59	68,309	-0.14(-0.47%)
Mar 21, 2024	29.76	29.81	29.71	29.73	50,899	+0.00(+0.00%)
Mar 20, 2024	29.47	29.80	29.42	29.73	58,527	+0.23(+0.78%)
Mar 19, 2024	29.45	29.54	29.39	29.50	44,930	+0.08(+0.27%)
Mar 18, 2024	29.52	29.52	29.38	29.42	228,489	+0.02(+0.07%)
Mar 15, 2024	29.49	29.50	29.30	29.40	633,436	-0.04(-0.12%)
Mar 14, 2024	29.65	29.65	29.31	29.43	437,586	-0.21(-0.73%)
Mar 13, 2024	29.61	29.69	29.59	29.65	345,912	-0.01(-0.03%)
Mar 12, 2024	29.49	29.68	29.40	29.66	784,820	+0.21(+0.71%)
Mar 11, 2024	29.39	29.45	29.31	29.45	526,351	-0.13(-0.44%)
Mar 08, 2024	29.79	29.80	29.55	29.58	52,609	-0.16(-0.54%)
Mar 07, 2024	29.62	29.77	29.59	29.74	306,815	+0.36(+1.23%)
Mar 06, 2024	29.34	29.43	29.28	29.38	58,737	+0.32(+1.10%)
Mar 05, 2024	29.11	29.17	28.95	29.06	300,245	-0.02(-0.07%)
Mar 04, 2024	29.05	29.13	29.04	29.08	64,727	-0.07(-0.24%)

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.