Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.57 +0.15 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.07	20.07	19.77	19.87	1,575,637	-0.01(-0.04%)
Dec 28, 2018	19.98	19.98	19.77	19.87	1,279,176	+0.07(+0.34%)
Dec 27, 2018	19.51	19.81	19.33	19.81	1,976,457	+0.13(+0.68%)
Dec 26, 2018	19.30	19.70	19.19	19.67	2,941,805	+0.44(+2.31%)
Dec 24, 2018	19.48	19.57	19.23	19.23	744,614	-0.23(-1.16%)
Dec 21, 2018	19.63	19.77	19.38	19.46	1,193,006	-0.31(-1.57%)
Dec 20, 2018	19.92	19.97	19.72	19.77	2,473,463	-0.13(-0.67%)
Dec 19, 2018	20.15	20.31	19.83	19.90	545,817	-0.18(-0.88%)
Dec 18, 2018	20.11	20.24	20.02	20.08	539,752	+0.06(+0.29%)
Dec 17, 2018	20.20	20.21	19.94	20.02	387,514	-0.17(-0.82%)
Dec 14, 2018	20.27	20.32	20.17	20.18	1,252,242	-0.30(-1.46%)
Dec 13, 2018	20.57	20.61	20.42	20.48	843,116	-0.05(-0.24%)
Dec 12, 2018	20.54	20.64	20.50	20.53	677,096	+0.33(+1.64%)
Dec 11, 2018	20.37	20.37	20.10	20.20	551,804	+0.02(+0.08%)
Dec 10, 2018	20.27	20.31	19.98	20.18	481,322	-0.22(-1.06%)
Dec 07, 2018	20.55	20.71	20.34	20.40	415,122	-0.15(-0.73%)
Dec 06, 2018	20.35	20.57	20.19	20.55	617,408	-0.13(-0.64%)
Dec 04, 2018	21.26	21.26	20.66	20.68	1,009,515	-0.64(-2.99%)

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.