Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.08 +0.02 (+0.07%)

Streaming Delayed Price Updated: 1:36 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.23	17.23	17.06	17.06	1,366	-0.05(-0.27%)
Feb 26, 2016	17.31	17.31	17.10	17.10	1,542	+0.02(+0.09%)
Feb 25, 2016	17.01	17.09	16.99	17.09	1,230	+0.19(+1.15%)
Feb 24, 2016	16.88	16.91	16.85	16.89	2,542	-0.02(-0.09%)
Feb 23, 2016	17.27	17.29	16.90	16.91	1,998	-0.24(-1.41%)
Feb 22, 2016	17.46	17.50	17.13	17.15	3,865	-0.17(-0.99%)
Feb 19, 2016	17.15	17.35	17.15	17.32	1,669	+0.17(+1.00%)
Feb 18, 2016	17.23	17.68	17.15	17.15	29,546	-0.02(-0.14%)
Feb 17, 2016	17.06	17.21	17.06	17.17	1,003	+0.37(+2.18%)
Feb 16, 2016	16.85	16.98	16.79	16.81	26,313	+0.44(+2.71%)
Feb 12, 2016	16.27	16.36	16.36	16.36	19,396	+0.06(+0.38%)
Feb 11, 2016	16.39	16.39	16.18	16.30	1,021	-0.32(-1.92%)
Feb 10, 2016	16.75	16.75	16.61	16.62	841	+0.03(+0.19%)
Feb 09, 2016	16.66	17.17	16.49	16.59	83,179	-0.05(-0.28%)
Feb 08, 2016	16.68	16.69	16.51	16.64	6,350	-0.31(-1.84%)
Feb 05, 2016	17.20	17.20	16.95	16.95	1,872	-0.28(-1.63%)
Feb 04, 2016	17.37	17.46	17.23	17.23	6,336	-0.12(-0.72%)
Feb 03, 2016	17.27	17.41	17.20	17.35	10,805	+0.13(+0.77%)
Feb 02, 2016	17.52	17.52	17.22	17.22	6,091	-0.38(-2.17%)

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.