Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

28.92 -0.32 (-1.09%)

Streaming Delayed Price Updated: 9:33 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	25.01	25.23	24.97	25.22	115,682	+0.16(+0.64%)
Jan 30, 2023	25.17	25.25	25.06	25.06	112,044	-0.13(-0.53%)
Jan 27, 2023	25.11	25.27	25.10	25.19	78,547	-0.05(-0.19%)
Jan 26, 2023	25.24	25.27	25.06	25.24	244,967	+0.08(+0.30%)
Jan 25, 2023	24.95	25.19	24.88	25.16	562,464	+0.09(+0.34%)
Jan 24, 2023	24.99	25.12	24.87	25.08	178,286	-0.01(-0.04%)
Jan 23, 2023	24.90	25.09	24.87	25.09	364,287	+0.09(+0.34%)
Jan 20, 2023	24.65	25.00	24.65	25.00	98,964	+0.26(+1.03%)
Jan 19, 2023	24.74	24.81	24.62	24.75	148,859	-0.01(-0.04%)
Jan 18, 2023	25.17	25.17	24.76	24.76	187,771	-0.12(-0.49%)
Jan 17, 2023	24.90	24.94	24.80	24.88	160,924	+0.09(+0.34%)
Jan 13, 2023	24.53	24.79	24.53	24.79	198,166	+0.10(+0.42%)
Jan 12, 2023	24.56	24.74	24.30	24.69	233,500	+0.35(+1.42%)
Jan 11, 2023	24.26	24.35	24.21	24.35	273,365	+0.17(+0.72%)
Jan 10, 2023	24.14	24.20	24.06	24.17	118,524	+0.03(+0.12%)
Jan 09, 2023	24.20	24.35	24.13	24.14	123,662	+0.10(+0.43%)
Jan 06, 2023	23.56	24.04	23.46	24.04	85,902	+0.63(+2.71%)
Jan 05, 2023	23.41	23.53	23.38	23.40	426,907	-0.23(-0.96%)
Jan 04, 2023	23.62	23.71	23.54	23.63	80,248	+0.28(+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.