Skip to main content

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.78 -0.10 (-0.33%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.07 25.11 24.94 24.97 291,799 -0.14(-0.58%)
Feb 27, 2023 25.07 25.17 25.03 25.12 94,873 +0.27(+1.09%)
Feb 24, 2023 24.82 24.86 24.74 24.85 45,373 -0.36(-1.41%)
Feb 23, 2023 25.19 25.25 25.00 25.20 159,785 +0.14(+0.58%)
Feb 22, 2023 25.21 25.21 25.03 25.06 52,704 -0.19(-0.76%)
Feb 21, 2023 25.30 25.41 25.21 25.25 91,250 -0.29(-1.13%)
Feb 17, 2023 25.27 25.55 25.27 25.54 56,400 +0.07(+0.26%)
Feb 16, 2023 25.35 25.62 25.35 25.47 172,254 -0.11(-0.41%)
Feb 15, 2023 25.38 25.59 25.38 25.58 168,503 -0.09(-0.34%)
Feb 14, 2023 25.51 25.77 25.47 25.67 90,048 +0.06(+0.23%)
Feb 13, 2023 25.40 25.64 25.40 25.61 102,189 +0.20(+0.80%)
Feb 10, 2023 25.42 25.43 25.33 25.41 83,969 -0.09(-0.34%)
Feb 09, 2023 25.85 25.85 25.46 25.49 73,430 +0.03(+0.11%)
Feb 08, 2023 25.56 25.62 25.42 25.46 66,503 -0.15(-0.60%)
Feb 07, 2023 25.24 25.65 25.22 25.62 124,669 +0.24(+0.95%)
Feb 06, 2023 25.41 25.41 25.24 25.38 93,315 -0.26(-1.01%)
Feb 03, 2023 25.62 25.83 25.60 25.64 77,782 -0.28(-1.08%)
Feb 02, 2023 25.98 26.00 25.75 25.92 452,788 -0.01(-0.04%)
Feb 01, 2023 25.69 26.05 25.53 25.93 552,694 +0.21(+0.82%)
Jan 31, 2023 25.50 25.72 25.46 25.71 113,456 +0.16(+0.64%)
Jan 30, 2023 25.66 25.74 25.55 25.55 109,888 -0.13(-0.53%)
Jan 27, 2023 25.60 25.76 25.59 25.69 77,036 -0.05(-0.19%)
Jan 26, 2023 25.73 25.76 25.55 25.73 240,253 +0.08(+0.30%)
Jan 25, 2023 25.44 25.69 25.37 25.66 551,641 +0.09(+0.34%)
Jan 24, 2023 25.48 25.61 25.36 25.57 174,855 -0.01(-0.04%)
Jan 23, 2023 25.39 25.58 25.36 25.58 357,277 +0.09(+0.34%)
Jan 20, 2023 25.14 25.49 25.14 25.49 97,059 +0.26(+1.03%)
Jan 19, 2023 25.22 25.30 25.11 25.23 145,995 -0.01(-0.04%)
Jan 18, 2023 25.67 25.67 25.24 25.24 184,158 -0.13(-0.49%)
Jan 17, 2023 25.39 25.43 25.29 25.37 157,827 +0.09(+0.34%)
Jan 13, 2023 25.01 25.28 25.01 25.28 194,353 +0.11(+0.42%)
Jan 12, 2023 25.04 25.22 24.78 25.17 229,007 +0.35(+1.42%)
Jan 11, 2023 24.74 24.83 24.68 24.82 268,104 +0.18(+0.72%)
Jan 10, 2023 24.62 24.67 24.53 24.64 116,243 +0.03(+0.12%)
Jan 09, 2023 24.67 24.83 24.61 24.62 121,282 +0.11(+0.43%)
Jan 06, 2023 24.02 24.51 23.92 24.51 84,249 +0.65(+2.71%)
Jan 05, 2023 23.87 23.99 23.83 23.86 418,692 -0.23(-0.96%)
Jan 04, 2023 24.09 24.18 24.00 24.10 78,704 +0.29(+1.21%)
Jan 03, 2023 23.93 24.00 23.72 23.81 172,881 +0.10(+0.40%)
Dec 30, 2022 23.75 23.81 23.64 23.71 151,576 -0.15(-0.64%)
Dec 29, 2022 23.72 23.93 23.72 23.86 127,730 +0.34(+1.43%)
Dec 28, 2022 23.80 23.86 23.52 23.53 247,576 -0.23(-0.97%)
Dec 27, 2022 23.78 23.86 23.75 23.76 87,561 +0.00(+0.00%)
Dec 23, 2022 23.64 23.76 23.60 23.76 151,364 +0.11(+0.45%)
Dec 22, 2022 23.73 23.73 23.45 23.65 188,391 -0.16(-0.69%)
Dec 21, 2022 23.72 23.88 23.72 23.82 146,310 +0.26(+1.10%)
Dec 20, 2022 23.52 23.67 23.52 23.56 193,337 +0.07(+0.29%)
Dec 19, 2022 23.61 23.65 23.41 23.49 194,069 -0.03(-0.12%)
Dec 16, 2022 23.55 23.64 23.45 23.52 561,203 -0.21(-0.89%)
Dec 15, 2022 24.08 24.08 23.63 23.73 158,412 -0.54(-2.22%)
Dec 14, 2022 24.36 24.58 24.17 24.27 166,166 -0.05(-0.20%)
Dec 13, 2022 24.58 24.65 24.26 24.32 207,302 +0.29(+1.20%)
Dec 12, 2022 23.96 24.03 23.88 24.03 144,996 +0.03(+0.12%)
Dec 09, 2022 24.01 24.12 23.95 24.00 177,618 +0.08(+0.32%)
Dec 08, 2022 23.81 23.93 23.77 23.92 182,272 +0.11(+0.44%)
Dec 07, 2022 23.79 23.88 23.73 23.82 306,426 +0.09(+0.36%)
Dec 06, 2022 23.93 23.96 23.72 23.73 541,117 -0.20(-0.84%)
Dec 05, 2022 24.15 24.17 23.86 23.93 169,734 -0.33(-1.34%)
Dec 02, 2022 24.03 24.33 24.02 24.26 381,311 +0.00(+0.00%)
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.