Skip to main content

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

28.99 +0.32 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 28.77 29.03 28.77 28.99 38,806 +0.32(+1.12%)
Apr 19, 2024 28.75 28.75 28.56 28.67 82,643 +0.01(+0.03%)
Apr 18, 2024 28.68 28.84 28.58 28.66 90,340 -0.06(-0.21%)
Apr 17, 2024 28.78 28.79 28.56 28.72 75,111 +0.15(+0.53%)
Apr 16, 2024 28.63 28.69 28.51 28.57 59,531 -0.36(-1.24%)
Apr 15, 2024 29.32 29.34 28.85 28.93 44,100 -0.09(-0.31%)
Apr 12, 2024 29.19 29.29 28.94 29.02 59,979 -0.47(-1.59%)
Apr 11, 2024 29.47 29.49 29.13 29.49 42,939 +0.16(+0.55%)
Apr 10, 2024 29.35 29.50 29.27 29.33 65,820 -0.40(-1.35%)
Apr 09, 2024 29.90 29.91 29.64 29.73 42,185 +0.00(+0.00%)
Apr 08, 2024 29.78 29.81 29.72 29.73 62,662 +0.10(+0.34%)
Apr 05, 2024 29.42 29.66 29.41 29.63 96,403 +0.12(+0.41%)
Apr 04, 2024 29.91 29.93 29.47 29.51 1,521,898 -0.16(-0.54%)
Apr 03, 2024 29.46 29.74 29.46 29.67 72,204 +0.16(+0.54%)
Apr 02, 2024 29.44 29.51 29.39 29.51 51,887 -0.20(-0.67%)
Apr 01, 2024 29.72 29.84 29.61 29.71 64,903 -0.13(-0.44%)
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%)
Mar 01, 2024 28.97 29.17 28.89 29.15 58,442 +0.26(+0.90%)
Feb 29, 2024 28.88 28.97 28.74 28.89 40,422 +0.09(+0.31%)
Feb 28, 2024 28.72 28.83 28.69 28.80 186,170 -0.11(-0.38%)
Feb 27, 2024 28.82 28.92 28.80 28.91 62,101 +0.11(+0.38%)
Feb 26, 2024 28.87 28.90 28.76 28.80 159,821 -0.08(-0.28%)
Feb 23, 2024 28.88 28.98 28.87 28.88 167,861 -0.03(-0.10%)
Feb 22, 2024 28.79 28.93 28.76 28.91 163,141 +0.38(+1.33%)
Feb 21, 2024 28.50 28.59 28.46 28.53 54,351 +0.01(+0.04%)
Feb 20, 2024 28.61 28.63 28.47 28.52 46,304 -0.04(-0.14%)
Feb 16, 2024 28.45 28.67 28.45 28.56 52,735 +0.03(+0.11%)
Feb 15, 2024 28.32 28.53 28.30 28.53 44,200 +0.38(+1.35%)
Feb 14, 2024 28.10 28.22 28.01 28.15 40,488 +0.37(+1.33%)
Feb 13, 2024 27.92 28.00 27.70 27.78 80,708 -0.45(-1.59%)
Feb 12, 2024 28.21 28.36 28.21 28.23 45,465 +0.07(+0.25%)
Feb 09, 2024 28.09 28.23 28.05 28.16 270,579 +0.09(+0.32%)
Feb 08, 2024 28.09 28.11 27.96 28.07 81,739 -0.06(-0.21%)
Feb 07, 2024 28.17 28.17 28.05 28.13 298,549 -0.03(-0.11%)
Feb 06, 2024 28.01 28.16 27.96 28.16 61,118 +0.16(+0.57%)
Feb 05, 2024 27.98 28.05 27.84 28.00 45,379 -0.21(-0.74%)
Feb 02, 2024 28.22 28.23 28.07 28.21 46,584 -0.22(-0.77%)
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.