Skip to main content

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.84 -0.04 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 25.49 25.72 25.46 25.71 113,489 +0.16(+0.64%)
Jan 30, 2023 25.66 25.74 25.54 25.54 109,920 -0.13(-0.52%)
Jan 27, 2023 25.59 25.75 25.58 25.68 77,058 -0.05(-0.19%)
Jan 26, 2023 25.73 25.75 25.54 25.73 240,323 +0.08(+0.30%)
Jan 25, 2023 25.44 25.68 25.36 25.65 551,801 +0.09(+0.34%)
Jan 24, 2023 25.48 25.60 25.35 25.56 174,906 -0.01(-0.04%)
Jan 23, 2023 25.38 25.58 25.35 25.57 357,381 +0.09(+0.34%)
Jan 20, 2023 25.13 25.49 25.13 25.49 97,088 +0.26(+1.03%)
Jan 19, 2023 25.22 25.29 25.10 25.23 146,037 -0.01(-0.04%)
Jan 18, 2023 25.66 25.66 25.23 25.23 184,212 -0.13(-0.49%)
Jan 17, 2023 25.38 25.42 25.28 25.36 157,873 +0.09(+0.34%)
Jan 13, 2023 25.00 25.27 25.00 25.27 194,410 +0.11(+0.42%)
Jan 12, 2023 25.03 25.22 24.77 25.17 229,074 +0.35(+1.42%)
Jan 11, 2023 24.73 24.82 24.68 24.82 268,182 +0.18(+0.72%)
Jan 10, 2023 24.61 24.67 24.52 24.64 116,277 +0.03(+0.12%)
Jan 09, 2023 24.67 24.82 24.60 24.61 121,318 +0.11(+0.43%)
Jan 06, 2023 24.01 24.50 23.91 24.50 84,273 +0.65(+2.71%)
Jan 05, 2023 23.87 23.98 23.83 23.86 418,814 -0.23(-0.96%)
Jan 04, 2023 24.08 24.17 23.99 24.09 78,727 +0.29(+1.21%)
Jan 03, 2023 23.92 23.99 23.71 23.80 172,931 +0.10(+0.40%)
Dec 30, 2022 23.74 23.80 23.64 23.70 151,620 -0.15(-0.64%)
Dec 29, 2022 23.71 23.92 23.71 23.86 127,767 +0.34(+1.43%)
Dec 28, 2022 23.79 23.86 23.51 23.52 247,648 -0.23(-0.97%)
Dec 27, 2022 23.77 23.86 23.74 23.75 87,586 +0.00(+0.00%)
Dec 23, 2022 23.64 23.76 23.60 23.75 151,408 +0.11(+0.45%)
Dec 22, 2022 23.72 23.72 23.44 23.64 188,446 -0.16(-0.69%)
Dec 21, 2022 23.71 23.88 23.71 23.81 146,353 +0.26(+1.10%)
Dec 20, 2022 23.51 23.66 23.51 23.55 193,393 +0.07(+0.29%)
Dec 19, 2022 23.61 23.64 23.40 23.48 194,125 -0.03(-0.12%)
Dec 16, 2022 23.54 23.63 23.44 23.51 561,366 -0.21(-0.89%)
Dec 15, 2022 24.07 24.07 23.62 23.72 158,458 -0.54(-2.22%)
Dec 14, 2022 24.36 24.57 24.17 24.26 166,214 -0.05(-0.20%)
Dec 13, 2022 24.57 24.64 24.25 24.31 207,362 +0.29(+1.20%)
Dec 12, 2022 23.95 24.02 23.87 24.02 145,038 +0.03(+0.12%)
Dec 09, 2022 24.00 24.12 23.94 23.99 177,670 +0.08(+0.32%)
Dec 08, 2022 23.80 23.93 23.77 23.92 182,325 +0.11(+0.44%)
Dec 07, 2022 23.78 23.87 23.73 23.81 306,515 +0.09(+0.36%)
Dec 06, 2022 23.93 23.95 23.72 23.73 541,275 -0.20(-0.84%)
Dec 05, 2022 24.15 24.16 23.86 23.93 169,783 -0.33(-1.34%)
Dec 02, 2022 24.02 24.32 24.01 24.25 381,422 +0.00(+0.00%)
Dec 01, 2022 24.29 24.37 24.16 24.25 300,471 +0.22(+0.92%)
Nov 30, 2022 23.83 24.12 23.59 24.03 133,201 +0.41(+1.74%)
Nov 29, 2022 23.61 23.74 23.58 23.62 153,061 +0.02(+0.08%)
Nov 28, 2022 23.73 23.83 23.54 23.60 312,227 -0.31(-1.29%)
Nov 25, 2022 23.85 23.96 23.82 23.91 20,148 +0.16(+0.66%)
Nov 23, 2022 23.55 23.80 23.55 23.75 98,577 +0.23(+0.98%)
Nov 22, 2022 23.32 23.53 23.32 23.52 76,873 +0.36(+1.57%)
Nov 21, 2022 23.13 23.19 23.05 23.16 311,214 -0.16(-0.70%)
Nov 18, 2022 23.36 23.39 23.27 23.32 75,322 +0.07(+0.29%)
Nov 17, 2022 22.98 23.28 22.98 23.26 158,559 -0.07(-0.29%)
Nov 16, 2022 23.40 23.40 23.27 23.32 258,646 -0.03(-0.12%)
Nov 15, 2022 23.60 23.62 23.25 23.35 111,420 +0.06(+0.25%)
Nov 14, 2022 23.30 23.43 23.25 23.29 79,365 -0.21(-0.88%)
Nov 11, 2022 23.24 23.55 23.24 23.50 417,264 +0.48(+2.08%)
Nov 10, 2022 22.70 23.02 22.62 23.02 77,667 +1.15(+5.27%)
Nov 09, 2022 21.96 22.09 21.84 21.87 109,639 -0.29(-1.30%)
Nov 08, 2022 22.01 22.28 21.97 22.16 142,599 +0.28(+1.27%)
Nov 07, 2022 21.87 21.96 21.81 21.88 216,522 +0.07(+0.31%)
Nov 04, 2022 21.62 21.82 21.48 21.81 122,067 +0.79(+3.73%)
Nov 03, 2022 20.83 21.04 20.83 21.03 1,072,548 -0.12(-0.59%)
Nov 02, 2022 21.43 21.71 21.13 21.15 328,682 -0.31(-1.43%)
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.