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 (%)
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%)

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.