Skip to main content

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.85 -0.03 (-0.09%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 27.23 27.33 27.19 27.20 62,810 +0.02(+0.08%)
Jul 28, 2023 27.14 27.27 27.12 27.18 32,527 +0.16(+0.61%)
Jul 27, 2023 27.20 27.25 26.98 27.01 91,305 -0.04(-0.15%)
Jul 26, 2023 26.89 27.13 26.89 27.05 48,640 +0.04(+0.15%)
Jul 25, 2023 26.91 27.07 26.91 27.01 65,023 +0.06(+0.22%)
Jul 24, 2023 26.93 27.01 26.90 26.95 73,608 -0.03(-0.11%)
Jul 21, 2023 27.00 27.00 26.90 26.98 118,523 +0.00(+0.00%)
Jul 20, 2023 27.06 27.08 26.92 26.98 144,174 -0.07(-0.25%)
Jul 19, 2023 27.09 27.14 27.00 27.05 77,669 +0.01(+0.04%)
Jul 18, 2023 26.90 27.10 26.90 27.04 43,563 +0.13(+0.48%)
Jul 17, 2023 26.81 26.92 26.78 26.91 22,800 +0.01(+0.04%)
Jul 14, 2023 27.05 27.05 26.90 26.90 108,733 -0.17(-0.62%)
Jul 13, 2023 26.95 27.12 26.95 27.07 40,181 +0.40(+1.51%)
Jul 12, 2023 26.54 26.69 26.51 26.67 86,924 +0.48(+1.84%)
Jul 11, 2023 26.08 26.18 26.03 26.18 56,114 +0.22(+0.83%)
Jul 10, 2023 25.81 25.98 25.81 25.97 42,000 +0.07(+0.27%)
Jul 07, 2023 25.72 26.02 25.70 25.90 221,415 +0.27(+1.04%)
Jul 06, 2023 25.70 25.70 25.49 25.63 489,384 -0.47(-1.81%)
Jul 05, 2023 26.16 26.18 26.06 26.11 84,903 -0.29(-1.08%)
Jul 03, 2023 26.34 26.42 26.34 26.39 26,792 +0.02(+0.07%)
Jun 30, 2023 26.29 26.39 26.26 26.37 42,738 +0.31(+1.21%)
Jun 29, 2023 26.00 26.06 25.99 26.06 38,493 -0.01(-0.04%)
Jun 28, 2023 26.01 26.09 25.98 26.07 122,504 +0.03(+0.13%)
Jun 27, 2023 25.88 26.04 25.82 26.03 48,065 +0.23(+0.89%)
Jun 26, 2023 25.77 25.86 25.76 25.80 60,621 +0.08(+0.32%)
Jun 23, 2023 25.73 25.80 25.70 25.72 59,213 -0.46(-1.77%)
Jun 22, 2023 26.17 26.19 26.12 26.18 52,332 -0.14(-0.52%)
Jun 21, 2023 26.26 26.43 26.22 26.32 89,083 +0.06(+0.22%)
Jun 20, 2023 26.36 26.36 26.20 26.26 102,881 -0.36(-1.37%)
Jun 16, 2023 26.78 26.78 26.62 26.63 66,885 -0.05(-0.18%)
Jun 15, 2023 26.39 26.70 26.38 26.68 222,897 +0.26(+0.97%)
Jun 14, 2023 26.43 26.54 26.25 26.42 191,970 +0.10(+0.38%)
Jun 13, 2023 26.31 26.38 26.24 26.32 69,196 +0.26(+1.01%)
Jun 12, 2023 26.01 26.07 25.97 26.06 47,670 +0.11(+0.44%)
Jun 09, 2023 25.96 26.00 25.90 25.94 109,959 +0.01(+0.06%)
Jun 08, 2023 25.78 25.95 25.76 25.93 87,846 +0.26(+1.00%)
Jun 07, 2023 25.77 25.87 25.62 25.67 265,959 -0.20(-0.76%)
Jun 06, 2023 25.67 25.91 25.67 25.87 59,773 +0.22(+0.86%)
Jun 05, 2023 25.75 25.82 25.64 25.65 68,978 -0.16(-0.63%)
Jun 02, 2023 25.78 25.82 25.73 25.81 114,793 +0.38(+1.48%)
Jun 01, 2023 25.22 25.47 25.22 25.44 114,297 +0.40(+1.62%)
May 31, 2023 25.05 25.08 24.88 25.03 75,160 -0.29(-1.14%)
May 30, 2023 25.50 25.50 25.21 25.32 223,357 -0.25(-0.98%)
May 26, 2023 25.39 25.57 25.39 25.57 155,262 +0.27(+1.07%)
May 25, 2023 25.35 25.37 25.21 25.30 72,001 -0.08(-0.30%)
May 24, 2023 25.55 25.55 25.36 25.38 63,562 -0.37(-1.44%)
May 23, 2023 25.92 25.93 25.75 25.75 60,246 -0.35(-1.35%)
May 22, 2023 26.08 26.18 26.05 26.10 84,865 -0.02(-0.07%)
May 19, 2023 26.10 26.12 26.04 26.12 98,258 +0.10(+0.37%)
May 18, 2023 25.99 26.02 25.82 26.02 135,779 +0.01(+0.04%)
May 17, 2023 25.94 26.04 25.86 26.02 75,426 +0.08(+0.30%)
May 16, 2023 26.04 26.07 25.91 25.94 146,900 -0.26(-0.99%)
May 15, 2023 26.03 26.20 26.02 26.20 86,273 +0.22(+0.85%)
May 12, 2023 26.06 26.08 25.85 25.98 63,900 -0.06(-0.22%)
May 11, 2023 25.96 26.03 25.84 26.03 63,325 -0.08(-0.29%)
May 10, 2023 26.20 26.20 25.95 26.11 68,697 -0.06(-0.24%)
May 09, 2023 26.02 26.20 26.02 26.17 105,672 -0.06(-0.24%)
May 08, 2023 26.27 26.30 26.22 26.24 62,759 -0.01(-0.04%)
May 05, 2023 25.98 26.27 25.98 26.25 42,091 +0.40(+1.57%)
May 04, 2023 25.80 25.91 25.77 25.84 27,366 -0.06(-0.22%)
May 03, 2023 25.94 26.11 25.89 25.90 60,003 +0.03(+0.11%)
May 02, 2023 25.88 25.88 25.71 25.87 56,925 -0.28(-1.07%)
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.