Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

28.96 -0.28 (-0.96%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	18.89	18.93	18.79	18.90	90,160	+0.05(+0.25%)
Feb 27, 2017	18.79	18.86	18.77	18.86	39,411	+0.06(+0.33%)
Feb 24, 2017	18.78	18.81	18.74	18.79	18,228	-0.19(-1.02%)
Feb 23, 2017	19.01	19.03	18.92	18.99	85,489	+0.08(+0.41%)
Feb 22, 2017	18.86	18.91	18.81	18.91	9,417	+0.00(+0.00%)
Feb 21, 2017	18.86	18.92	18.86	18.91	15,072	+0.06(+0.33%)
Feb 17, 2017		18.85	18.85	18.85	0	-0.05(-0.29%)
Feb 16, 2017	18.85	18.93	18.85	18.90	22,394	+0.02(+0.08%)
Feb 15, 2017	18.81	18.90	18.79	18.89	59,672	+0.06(+0.33%)
Feb 14, 2017	18.87	18.91	18.81	18.83	31,930	-0.09(-0.45%)
Feb 13, 2017	18.94	18.96	18.88	18.91	33,327	+0.04(+0.21%)
Feb 10, 2017	18.78	18.88	18.78	18.87	163,808	+0.13(+0.70%)
Feb 09, 2017	18.70	18.76	18.69	18.74	35,643	+0.02(+0.12%)
Feb 08, 2017	18.71	18.75	18.66	18.72	14,360	+0.00(+0.00%)
Feb 07, 2017	18.66	18.74	18.61	18.72	20,896	+0.05(+0.25%)
Feb 06, 2017	18.63	18.67	18.59	18.67	80,288	-0.12(-0.62%)
Feb 03, 2017	18.77	18.83	18.73	18.79	75,150	+0.09(+0.50%)
Feb 02, 2017	18.76	18.79	18.69	18.69	33,260	-0.06(-0.33%)

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.