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 (%)
Jan 31, 2023	25.49	25.72	25.46	25.71	113,489	+0.16(+0.64%)
Jan 30, 2023	25.66	25.74	25.54	25.54	109,920	-0.13(-0.52%)
Jan 27, 2023	25.59	25.75	25.58	25.68	77,058	-0.05(-0.19%)
Jan 26, 2023	25.73	25.75	25.54	25.73	240,323	+0.08(+0.30%)
Jan 25, 2023	25.44	25.68	25.36	25.65	551,801	+0.09(+0.34%)
Jan 24, 2023	25.48	25.60	25.35	25.56	174,906	-0.01(-0.04%)
Jan 23, 2023	25.38	25.58	25.35	25.57	357,381	+0.09(+0.34%)
Jan 20, 2023	25.13	25.49	25.13	25.49	97,088	+0.26(+1.03%)
Jan 19, 2023	25.22	25.29	25.10	25.23	146,037	-0.01(-0.04%)
Jan 18, 2023	25.66	25.66	25.23	25.23	184,212	-0.13(-0.49%)
Jan 17, 2023	25.38	25.42	25.28	25.36	157,873	+0.09(+0.34%)
Jan 13, 2023	25.00	25.27	25.00	25.27	194,410	+0.11(+0.42%)
Jan 12, 2023	25.03	25.22	24.77	25.17	229,074	+0.35(+1.42%)
Jan 11, 2023	24.73	24.82	24.68	24.82	268,182	+0.18(+0.72%)
Jan 10, 2023	24.61	24.67	24.52	24.64	116,277	+0.03(+0.12%)
Jan 09, 2023	24.67	24.82	24.60	24.61	121,318	+0.11(+0.43%)
Jan 06, 2023	24.01	24.50	23.91	24.50	84,273	+0.65(+2.71%)
Jan 05, 2023	23.87	23.98	23.83	23.86	418,814	-0.23(-0.96%)
Jan 04, 2023	24.08	24.17	23.99	24.09	78,727	+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.