Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.06 +0.02 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.