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 (%)
Jul 31, 2017	21.82	21.84	21.74	21.80	56,039	+0.02(+0.07%)
Jul 28, 2017	21.68	21.79	21.68	21.79	12,321	+0.06(+0.26%)
Jul 27, 2017	21.87	21.87	21.66	21.73	23,794	-0.12(-0.55%)
Jul 26, 2017	21.73	21.86	21.70	21.85	15,435	+0.24(+1.12%)
Jul 25, 2017	21.68	21.74	21.59	21.61	643,877	-0.06(-0.26%)
Jul 24, 2017	21.61	21.66	21.58	21.66	581,663	-0.04(-0.19%)
Jul 21, 2017	21.66	21.70	21.60	21.70	55,771	-0.08(-0.37%)
Jul 20, 2017	21.75	21.83	21.71	21.79	66,285	+0.05(+0.22%)
Jul 19, 2017	21.70	21.77	21.70	21.74	60,703	+0.11(+0.53%)
Jul 18, 2017	21.58	21.64	21.55	21.62	43,235	+0.05(+0.22%)
Jul 17, 2017	21.62	21.64	21.56	21.58	51,853	-0.02(-0.11%)
Jul 14, 2017	21.56	21.66	21.54	21.60	113,552	+0.12(+0.56%)
Jul 13, 2017	21.56	21.56	21.43	21.48	48,175	+0.10(+0.45%)
Jul 12, 2017	21.37	21.42	21.35	21.38	136,022	+0.14(+0.68%)
Jul 11, 2017	21.17	21.25	21.16	21.24	73,981	+0.06(+0.28%)
Jul 10, 2017	21.16	21.21	21.13	21.18	664,932	+0.07(+0.32%)
Jul 07, 2017	21.03	21.14	21.01	21.11	579,046	+0.02(+0.11%)
Jul 06, 2017	21.04	21.15	21.04	21.09	32,106	-0.06(-0.27%)
Jul 05, 2017	21.04	21.16	21.04	21.14	18,306	+0.05(+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.