Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.60 +0.38 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.22	17.22	17.05	17.05	1,367	-0.05(-0.27%)
Feb 26, 2016	17.31	17.31	17.10	17.10	1,543	+0.02(+0.09%)
Feb 25, 2016	17.01	17.08	16.98	17.08	1,230	+0.19(+1.15%)
Feb 24, 2016	16.87	16.90	16.84	16.89	2,542	-0.02(-0.09%)
Feb 23, 2016	17.27	17.29	16.90	16.90	1,999	-0.24(-1.41%)
Feb 22, 2016	17.46	17.50	17.12	17.15	3,866	-0.17(-0.99%)
Feb 19, 2016	17.15	17.35	17.15	17.32	1,670	+0.17(+1.00%)
Feb 18, 2016	17.22	17.67	17.15	17.15	29,555	-0.02(-0.14%)
Feb 17, 2016	17.05	17.21	17.05	17.17	1,003	+0.37(+2.18%)
Feb 16, 2016	16.85	16.97	16.79	16.80	26,321	+0.44(+2.71%)
Feb 12, 2016	16.27	16.36	16.36	16.36	19,401	+0.06(+0.38%)
Feb 11, 2016	16.38	16.38	16.17	16.30	1,021	-0.32(-1.92%)
Feb 10, 2016	16.75	16.75	16.61	16.62	841	+0.03(+0.19%)
Feb 09, 2016	16.66	17.16	16.48	16.59	83,203	-0.05(-0.28%)
Feb 08, 2016	16.67	16.69	16.51	16.63	6,352	-0.31(-1.84%)
Feb 05, 2016	17.19	17.19	16.94	16.94	1,873	-0.28(-1.63%)
Feb 04, 2016	17.36	17.46	17.22	17.22	6,338	-0.12(-0.72%)
Feb 03, 2016	17.26	17.40	17.20	17.35	10,808	+0.13(+0.77%)
Feb 02, 2016	17.51	17.51	17.22	17.22	6,092	-0.38(-2.17%)

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.