Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

28.96 -0.28 (-0.96%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	25.32	25.66		25.66	120,617	+0.41(+1.64%)
Jan 28, 2022	24.99	25.24	24.90	25.24	155,450	+0.05(+0.18%)
Jan 27, 2022	25.45	25.55	25.12	25.20	260,808	-0.20(-0.80%)
Jan 26, 2022	25.72	25.77	25.26	25.40	271,919	-0.06(-0.25%)
Jan 25, 2022	25.33	25.65	25.17	25.46	162,144	-0.12(-0.47%)
Jan 24, 2022	25.35	25.60	24.98	25.58	401,379	-0.30(-1.17%)
Jan 21, 2022	26.10	26.14	25.81	25.89	145,586	-0.32(-1.23%)
Jan 20, 2022	26.49	26.63	26.21	26.21	826,410	-0.22(-0.84%)
Jan 19, 2022	26.62	26.63	26.42	26.43	76,323	-0.03(-0.10%)
Jan 18, 2022	26.56	26.59	26.40	26.46	126,151	-0.40(-1.51%)
Jan 14, 2022				26.86	0	-0.08(-0.31%)
Jan 13, 2022	27.10	27.18	26.93	26.94	176,523	-0.10(-0.37%)
Jan 12, 2022	26.93	27.04	26.92	27.04	62,997	+0.27(+1.00%)
Jan 11, 2022	26.48	26.78	26.48	26.78	120,752	+0.31(+1.18%)
Jan 10, 2022	26.36	26.47	26.21	26.47	80,084	-0.23(-0.86%)
Jan 07, 2022	26.56	26.73	26.54	26.70	136,085	+0.17(+0.62%)
Jan 06, 2022	26.56	26.63	26.43	26.53	147,522	-0.03(-0.10%)
Jan 05, 2022	26.93	26.94	26.55	26.56	112,165	-0.22(-0.82%)
Jan 04, 2022	26.78	26.86	26.70	26.78	117,057	+0.17(+0.62%)

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.