Skip to main content

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 22.00 22.04 21.72 21.86 257,248 -0.16(-0.74%)
Jul 30, 2019 22.07 22.07 21.99 22.02 157,221 -0.24(-1.08%)
Jul 29, 2019 22.31 22.31 22.23 22.26 141,520 -0.05(-0.23%)
Jul 26, 2019 22.31 22.33 22.27 22.31 192,355 +0.06(+0.27%)
Jul 25, 2019 22.42 22.42 22.21 22.25 118,711 -0.25(-1.10%)
Jul 24, 2019 22.41 22.52 22.41 22.50 216,193 -0.02(-0.08%)
Jul 23, 2019 22.48 22.52 22.44 22.52 153,158 +0.15(+0.65%)
Jul 22, 2019 22.41 22.42 22.35 22.37 288,501 -0.01(-0.04%)
Jul 19, 2019 22.46 22.48 22.36 22.38 486,670 -0.06(-0.27%)
Jul 18, 2019 22.32 22.46 22.30 22.44 187,208 -0.01(-0.04%)
Jul 17, 2019 22.51 22.51 22.43 22.45 164,329 +0.00(+0.00%)
Jul 16, 2019 22.44 22.50 22.42 22.45 125,040 -0.05(-0.24%)
Jul 15, 2019 22.48 22.54 22.48 22.50 149,421 +0.04(+0.19%)
Jul 12, 2019 22.42 22.47 22.42 22.46 141,784 +0.06(+0.29%)
Jul 11, 2019 22.39 22.43 22.34 22.40 217,811 +0.03(+0.11%)
Jul 10, 2019 22.39 22.45 22.36 22.37 129,339 +0.07(+0.31%)
Jul 09, 2019 22.21 22.30 22.21 22.30 123,442 -0.14(-0.61%)
Jul 08, 2019 22.45 22.46 22.41 22.44 96,396 -0.13(-0.57%)
Jul 05, 2019 22.58 22.60 22.46 22.57 151,828 -0.25(-1.09%)
Jul 03, 2019 22.77 22.83 22.77 22.82 214,429 +0.19(+0.85%)
Jul 02, 2019 22.61 22.64 22.59 22.63 103,548 +0.09(+0.38%)
Jul 01, 2019 22.68 22.68 22.50 22.54 164,095 +0.06(+0.25%)
Jun 28, 2019 22.47 22.48 22.42 22.48 292,796 +0.12(+0.55%)
Jun 27, 2019 22.30 22.36 22.30 22.36 101,286 +0.08(+0.37%)
Jun 26, 2019 22.29 22.31 22.26 22.28 166,055 +0.08(+0.37%)
Jun 25, 2019 22.36 22.36 22.13 22.20 324,847 -0.15(-0.67%)
Jun 24, 2019 22.31 22.36 22.31 22.35 233,984 +0.07(+0.31%)
Jun 21, 2019 22.32 22.36 22.27 22.28 327,716 -0.12(-0.54%)
Jun 20, 2019 22.40 22.43 22.31 22.40 320,631 +0.18(+0.81%)
Jun 19, 2019 22.13 22.23 22.10 22.22 209,429 +0.12(+0.54%)
Jun 18, 2019 21.99 22.11 21.93 22.10 302,205 +0.28(+1.29%)
Jun 17, 2019 21.84 21.88 21.81 21.82 143,643 -0.04(-0.19%)
Jun 14, 2019 21.85 21.88 21.82 21.86 109,052 -0.09(-0.42%)
Jun 13, 2019 21.98 22.00 21.92 21.95 169,669 +0.06(+0.27%)
Jun 12, 2019 21.93 22.00 21.89 21.89 118,332 -0.14(-0.65%)
Jun 11, 2019 22.14 22.14 22.00 22.03 255,943 +0.11(+0.52%)
Jun 10, 2019 21.89 21.96 21.89 21.92 944,551 +0.07(+0.33%)
Jun 07, 2019 21.77 21.89 21.76 21.85 335,987 +0.26(+1.19%)
Jun 06, 2019 21.60 21.64 21.52 21.59 177,698 +0.10(+0.48%)
Jun 05, 2019 21.62 21.63 21.47 21.49 200,378 -0.05(-0.23%)
Jun 04, 2019 21.41 21.57 21.40 21.54 168,376 +0.27(+1.28%)
Jun 03, 2019 21.17 21.29 21.16 21.27 185,141 +0.10(+0.46%)
May 31, 2019 21.05 21.17 21.05 21.17 152,124 -0.15(-0.71%)
May 30, 2019 21.28 21.33 21.26 21.32 218,763 +0.03(+0.12%)
May 29, 2019 21.33 21.33 21.22 21.30 213,929 -0.19(-0.90%)
May 28, 2019 21.59 21.70 21.49 21.49 157,834 -0.09(-0.43%)
May 24, 2019 21.59 21.61 21.54 21.58 139,835 +0.18(+0.82%)
May 23, 2019 21.42 21.42 21.30 21.41 226,687 -0.25(-1.16%)
May 22, 2019 21.68 21.68 21.62 21.66 124,039 -0.10(-0.48%)
May 21, 2019 21.72 21.77 21.67 21.76 127,893 +0.12(+0.56%)
May 20, 2019 21.62 21.70 21.58 21.64 232,301 -0.12(-0.54%)
May 17, 2019 21.74 21.85 21.73 21.76 190,305 -0.11(-0.50%)
May 16, 2019 21.82 21.94 21.81 21.87 187,402 +0.17(+0.77%)
May 15, 2019 21.51 21.75 21.46 21.70 281,705 +0.03(+0.15%)
May 14, 2019 21.61 21.74 21.58 21.67 286,121 +0.24(+1.13%)
May 13, 2019 21.66 21.66 21.37 21.42 209,389 -0.44(-1.99%)
May 10, 2019 21.74 21.89 21.61 21.86 406,262 +0.18(+0.81%)
May 09, 2019 21.60 21.72 21.51 21.68 219,275 -0.15(-0.69%)
May 08, 2019 21.85 21.91 21.80 21.83 301,794 -0.05(-0.23%)
May 07, 2019 22.07 22.07 21.80 21.88 305,269 -0.34(-1.51%)
May 06, 2019 22.05 22.24 21.99 22.22 286,236 -0.28(-1.23%)
May 03, 2019 22.36 22.50 22.35 22.50 260,580 +0.28(+1.28%)
May 02, 2019 22.29 22.29 22.15 22.21 194,222 -0.07(-0.30%)
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.