Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.27 +0.28 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	29.15	29.28	29.14	29.27	60,645	+0.28(+0.96%)
Apr 25, 2024	28.74	29.05	28.70	28.99	74,667	-0.13(-0.45%)
Apr 24, 2024	29.20	29.22	29.02	29.12	37,798	-0.06(-0.20%)
Apr 23, 2024	28.99	29.28	28.98	29.18	50,023	+0.19(+0.66%)
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%)

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.