Skip to main content

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

25.42 -0.11 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 25.27 25.42 25.18 25.42 57,810 -0.11(-0.43%)
Mar 23, 2023 25.71 25.87 25.41 25.53 191,044 -0.07(-0.27%)
Mar 22, 2023 25.72 26.01 25.54 25.60 322,136 -0.06(-0.23%)
Mar 21, 2023 25.65 25.71 25.56 25.66 104,946 +0.35(+1.38%)
Mar 20, 2023 25.15 25.37 25.15 25.31 112,360 +0.42(+1.69%)
Mar 17, 2023 24.97 25.04 24.80 24.89 111,710 -0.28(-1.11%)
Mar 16, 2023 24.71 25.17 24.68 25.17 123,213 +0.34(+1.37%)
Mar 15, 2023 24.75 24.88 24.55 24.83 331,964 -0.79(-3.08%)
Mar 14, 2023 25.53 25.63 25.44 25.62 118,670 +0.29(+1.14%)
Mar 13, 2023 25.34 25.48 25.21 25.33 65,865 -0.21(-0.82%)
Mar 10, 2023 25.87 25.89 25.54 25.54 82,164 -0.32(-1.24%)
Mar 09, 2023 26.07 26.16 25.80 25.86 129,341 -0.19(-0.73%)
Mar 08, 2023 26.00 26.08 25.97 26.05 143,831 +0.12(+0.46%)
Mar 07, 2023 26.32 26.32 25.90 25.93 467,440 -0.47(-1.78%)
Mar 06, 2023 26.42 26.49 26.37 26.40 48,020 -0.04(-0.15%)
Mar 03, 2023 26.24 26.48 26.18 26.44 67,561 +0.32(+1.23%)
Mar 02, 2023 25.88 26.12 25.88 26.12 88,911 +0.11(+0.42%)
Mar 01, 2023 26.11 26.14 25.94 26.01 269,177 +0.10(+0.39%)
Feb 28, 2023 26.01 26.05 25.87 25.91 281,238 -0.15(-0.58%)
Feb 27, 2023 26.01 26.12 25.97 26.06 91,440 +0.28(+1.09%)
Feb 24, 2023 25.75 25.79 25.66 25.78 43,731 -0.37(-1.41%)
Feb 23, 2023 26.14 26.20 25.94 26.15 154,002 +0.15(+0.58%)
Feb 22, 2023 26.16 26.16 25.97 26.00 50,797 -0.20(-0.76%)
Feb 21, 2023 26.25 26.36 26.16 26.20 87,948 -0.30(-1.13%)
Feb 17, 2023 26.22 26.50 26.22 26.50 54,359 +0.07(+0.26%)
Feb 16, 2023 26.30 26.58 26.30 26.43 166,020 -0.11(-0.41%)
Feb 15, 2023 26.33 26.55 26.33 26.54 162,405 -0.09(-0.34%)
Feb 14, 2023 26.47 26.74 26.43 26.63 86,789 +0.06(+0.23%)
Feb 13, 2023 26.35 26.60 26.35 26.57 98,491 +0.21(+0.80%)
Feb 10, 2023 26.37 26.39 26.29 26.36 80,930 -0.09(-0.34%)
Feb 09, 2023 26.82 26.82 26.42 26.45 70,773 +0.03(+0.11%)
Feb 08, 2023 26.52 26.58 26.38 26.42 64,096 -0.16(-0.60%)
Feb 07, 2023 26.18 26.61 26.17 26.58 120,157 +0.25(+0.95%)
Feb 06, 2023 26.36 26.36 26.19 26.33 89,938 -0.27(-1.02%)
Feb 03, 2023 26.58 26.80 26.56 26.60 74,967 -0.29(-1.08%)
Feb 02, 2023 26.96 26.98 26.72 26.89 436,400 -0.01(-0.04%)
Feb 01, 2023 26.65 27.03 26.49 26.90 532,690 +0.22(+0.82%)
Jan 31, 2023 26.46 26.69 26.42 26.68 109,350 +0.17(+0.64%)
Jan 30, 2023 26.63 26.71 26.51 26.51 105,911 -0.14(-0.53%)
Jan 27, 2023 26.56 26.73 26.55 26.65 74,248 -0.05(-0.19%)
Jan 26, 2023 26.70 26.73 26.51 26.70 231,558 +0.08(+0.30%)
Jan 25, 2023 26.40 26.65 26.32 26.62 531,675 +0.09(+0.34%)
Jan 24, 2023 26.44 26.57 26.31 26.53 168,527 -0.01(-0.04%)
Jan 23, 2023 26.34 26.55 26.31 26.54 344,346 +0.09(+0.34%)
Jan 20, 2023 26.08 26.45 26.08 26.45 93,547 +0.27(+1.03%)
Jan 19, 2023 26.17 26.25 26.05 26.18 140,711 -0.01(-0.04%)
Jan 18, 2023 26.63 26.63 26.19 26.19 177,493 -0.13(-0.49%)
Jan 17, 2023 26.34 26.38 26.24 26.32 152,115 +0.09(+0.34%)
Jan 13, 2023 25.95 26.23 25.95 26.23 187,319 +0.11(+0.42%)
Jan 12, 2023 25.98 26.17 25.71 26.12 220,719 +0.37(+1.42%)
Jan 11, 2023 25.67 25.76 25.61 25.75 258,401 +0.18(+0.72%)
Jan 10, 2023 25.54 25.60 25.45 25.57 112,036 +0.03(+0.12%)
Jan 09, 2023 25.60 25.76 25.53 25.54 116,893 +0.11(+0.43%)
Jan 06, 2023 24.92 25.43 24.82 25.43 81,200 +0.67(+2.71%)
Jan 05, 2023 24.77 24.89 24.73 24.76 403,538 -0.24(-0.96%)
Jan 04, 2023 24.99 25.09 24.90 25.00 75,856 +0.30(+1.21%)
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.