Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.57 +0.15 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.70	24.86	24.32	24.36	310,531	-0.28(-1.14%)
Apr 28, 2022	24.43	24.68	24.26	24.64	139,863	+0.40(+1.66%)
Apr 27, 2022	24.19	24.38	24.07	24.24	191,013	+0.18(+0.74%)
Apr 26, 2022	24.53	24.53	24.06	24.06	235,952	-0.68(-2.77%)
Apr 25, 2022	24.54	24.76	24.40	24.74	215,678	-0.19(-0.75%)
Apr 22, 2022	25.31	25.31	24.88	24.93	187,476	-0.43(-1.70%)
Apr 21, 2022	25.86	25.86	25.36	25.36	252,483	-0.36(-1.39%)
Apr 20, 2022	25.69	25.76	25.64	25.72	263,656	+0.20(+0.77%)
Apr 19, 2022	25.28	25.52	25.28	25.52	165,586	+0.23(+0.89%)
Apr 18, 2022	25.27	25.43	25.23	25.30	129,576	-0.12(-0.48%)
Apr 14, 2022	25.54	25.60	25.39	25.42	93,997	-0.10(-0.40%)
Apr 13, 2022	25.20	25.52	25.20	25.52	105,517	+0.36(+1.42%)
Apr 12, 2022	25.39	25.43	25.13	25.16	83,716	-0.09(-0.37%)
Apr 11, 2022	25.43	25.46	25.25	25.26	109,556	-0.28(-1.10%)
Apr 08, 2022	25.44	25.61	25.43	25.54	127,447	+0.01(+0.04%)
Apr 07, 2022	25.47	25.59	25.32	25.53	113,245	+0.08(+0.33%)
Apr 06, 2022	25.46	25.56	25.33	25.45	100,610	-0.35(-1.35%)
Apr 05, 2022	26.00	26.06	25.74	25.79	61,519	-0.45(-1.73%)
Apr 04, 2022	26.16	26.26	26.11	26.25	59,746	+0.06(+0.23%)

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.