Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.57 +0.15 (+0.49%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.25	18.26	18.16	18.17	1,546	-0.04(-0.21%)
Mar 30, 2016	18.26	18.26	18.21	18.21	1,612	+0.09(+0.52%)
Mar 29, 2016	17.94	18.12	17.94	18.12	2,264	+0.20(+1.13%)
Mar 28, 2016	17.91	17.91	17.91	17.91	416	-0.14(-0.80%)
Mar 18, 2016	18.15	18.06	18.06	18.06	1,926	-0.07(-0.36%)
Mar 17, 2016	18.05	18.12	18.05	18.12	5,054	+0.30(+1.70%)
Mar 16, 2016	17.69	17.82	17.60	17.82	4,507	+0.11(+0.62%)
Mar 15, 2016	17.68	17.71	17.68	17.71	530	-0.17(-0.96%)
Mar 14, 2016	17.88	17.88	17.88	17.88	278	+0.02(+0.09%)
Mar 11, 2016	17.97	17.97	17.80	17.87	7,811	+0.42(+2.41%)
Mar 10, 2016	17.67	17.69	17.44	17.45	1,231	-0.11(-0.65%)
Mar 09, 2016	17.50	17.57	17.49	17.56	5,143	+0.05(+0.30%)
Mar 08, 2016	17.51	17.51	17.51	17.51	254	-0.22(-1.27%)
Mar 07, 2016	17.53	17.73	17.53	17.73	436	-0.04(-0.23%)
Mar 04, 2016	17.63	17.87	17.63	17.77	16,945	+0.18(+1.02%)
Mar 03, 2016	17.55	17.70	17.54	17.59	23,285	+0.12(+0.71%)
Mar 02, 2016	17.36	17.50	17.36	17.47	529	+0.02(+0.13%)

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.