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 (%)
Jul 31, 2015	19.37	19.40	19.36	19.39	2,227	+0.24(+1.25%)
Jul 30, 2015	19.12	19.17	19.12	19.15	1,698	-0.13(-0.67%)
Jul 29, 2015	19.16	19.28	19.16	19.28	2,179	+0.17(+0.89%)
Jul 28, 2015	19.02	19.11	18.99	19.11	1,401	+0.09(+0.49%)
Jul 27, 2015	18.94	19.02	18.94	19.02	22,932	+0.02(+0.08%)
Jul 24, 2015	18.98	19.01	18.98	19.00	14,012	-0.19(-0.97%)
Jul 23, 2015	19.22	19.24	19.19	19.19	20,235	-0.09(-0.44%)
Jul 22, 2015	19.21	19.27	19.20	19.27	15,220	-0.02(-0.08%)
Jul 21, 2015	19.31	19.37	19.29	19.29	4,748	-0.06(-0.32%)
Jul 20, 2015	19.35	19.35	19.35	19.35	257	+0.01(+0.04%)
Jul 17, 2015	19.43	19.48	19.32	19.34	7,417	+0.06(+0.32%)
Jul 15, 2015	19.24	19.29	19.24	19.28	5	-0.02(-0.12%)
Jul 14, 2015	19.30	19.36	19.30	19.30	16,466	+0.16(+0.86%)
Jul 13, 2015	19.36	19.36	19.14	19.14	7,646	+0.67(+3.62%)
Jul 09, 2015	18.54	18.47	18.47	18.47	1,415	+0.21(+1.14%)
Jul 08, 2015	18.32	18.32	18.26	18.26	2,978	-0.52(-2.77%)
Jul 07, 2015	18.53	18.78	18.52	18.78	16,683	+0.08(+0.42%)
Jul 06, 2015	18.84	18.84	18.71	18.71	2,535	-0.36(-1.88%)
Jul 02, 2015	19.05	19.06	19.06	19.06	2,187	+0.09(+0.45%)

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.