Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.57 UNCHANGED

Streaming Delayed 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 29, 2022	23.30	23.63	23.30	23.58	94,644	+0.29(+1.23%)
Jul 28, 2022	23.12	23.32	23.02	23.29	52,731	+0.11(+0.50%)
Jul 27, 2022	22.84	23.20	22.79	23.18	409,544	+0.54(+2.37%)
Jul 26, 2022	22.78	22.83	22.64	22.64	271,731	-0.37(-1.62%)
Jul 25, 2022	22.98	23.03	22.89	23.02	214,474	+0.23(+1.01%)
Jul 22, 2022	22.89	23.03	22.70	22.79	245,465	-0.09(-0.38%)
Jul 21, 2022	22.57	22.87	22.54	22.87	165,962	+0.30(+1.31%)
Jul 20, 2022	22.66	22.72	22.49	22.58	234,313	-0.13(-0.57%)
Jul 19, 2022	22.57	22.73	22.53	22.71	188,796	+0.55(+2.48%)
Jul 18, 2022	22.33	22.42	22.13	22.16	228,189	+0.14(+0.65%)
Jul 15, 2022	21.84	22.03	21.76	22.01	242,445	+0.32(+1.46%)
Jul 14, 2022	21.50	21.71	21.41	21.70	273,756	-0.34(-1.52%)
Jul 13, 2022	21.83	22.12	21.76	22.03	106,665	-0.03(-0.13%)
Jul 12, 2022	22.04	22.24	22.02	22.06	285,498	-0.02(-0.09%)
Jul 11, 2022	22.17	22.19	22.05	22.08	158,519	-0.36(-1.62%)
Jul 08, 2022	22.37	22.52	22.28	22.44	348,817	+0.06(+0.26%)
Jul 07, 2022	22.21	22.38	22.21	22.38	524,873	+0.38(+1.74%)
Jul 06, 2022	21.96	22.06	21.85	22.00	626,061	-0.04(-0.17%)
Jul 05, 2022	21.86	22.04	21.71	22.04	333,652	-0.47(-2.08%)

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.