Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.06 +0.02 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	25.50	25.72	25.46	25.71	113,456	+0.16(+0.64%)
Jan 30, 2023	25.66	25.74	25.55	25.55	109,888	-0.13(-0.53%)
Jan 27, 2023	25.60	25.76	25.59	25.69	77,036	-0.05(-0.19%)
Jan 26, 2023	25.73	25.76	25.55	25.73	240,253	+0.08(+0.30%)
Jan 25, 2023	25.44	25.69	25.37	25.66	551,641	+0.09(+0.34%)
Jan 24, 2023	25.48	25.61	25.36	25.57	174,855	-0.01(-0.04%)
Jan 23, 2023	25.39	25.58	25.36	25.58	357,277	+0.09(+0.34%)
Jan 20, 2023	25.14	25.49	25.14	25.49	97,059	+0.26(+1.03%)
Jan 19, 2023	25.22	25.30	25.11	25.23	145,995	-0.01(-0.04%)
Jan 18, 2023	25.67	25.67	25.24	25.24	184,158	-0.13(-0.49%)
Jan 17, 2023	25.39	25.43	25.29	25.37	157,827	+0.09(+0.34%)
Jan 13, 2023	25.01	25.28	25.01	25.28	194,353	+0.11(+0.42%)
Jan 12, 2023	25.04	25.22	24.78	25.17	229,007	+0.35(+1.42%)
Jan 11, 2023	24.74	24.83	24.68	24.82	268,104	+0.18(+0.72%)
Jan 10, 2023	24.62	24.67	24.53	24.64	116,243	+0.03(+0.12%)
Jan 09, 2023	24.67	24.83	24.61	24.62	121,282	+0.11(+0.43%)
Jan 06, 2023	24.02	24.51	23.92	24.51	84,249	+0.65(+2.71%)
Jan 05, 2023	23.87	23.99	23.83	23.86	418,692	-0.23(-0.96%)
Jan 04, 2023	24.09	24.18	24.00	24.10	78,704	+0.29(+1.21%)

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.