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 (%)
Feb 28, 2019	21.59	21.60	21.53	21.54	263,114	-0.11(-0.49%)
Feb 27, 2019	21.69	21.69	21.59	21.65	227,632	-0.07(-0.34%)
Feb 26, 2019	21.66	21.76	21.66	21.73	387,876	+0.10(+0.46%)
Feb 25, 2019	21.72	21.72	21.59	21.63	619,995	+0.02(+0.11%)
Feb 22, 2019	21.59	21.64	21.56	21.60	410,097	+0.14(+0.63%)
Feb 21, 2019	21.55	21.55	21.42	21.47	394,339	-0.14(-0.63%)
Feb 20, 2019	21.55	21.68	21.52	21.60	185,316	+0.03(+0.15%)
Feb 19, 2019	21.38	21.59	21.38	21.57	248,259	+0.16(+0.77%)
Feb 15, 2019	21.37	21.41	21.31	21.40	231,873	+0.29(+1.36%)
Feb 14, 2019	21.05	21.20	21.05	21.12	333,226	+0.03(+0.16%)
Feb 13, 2019	21.16	21.18	21.08	21.08	259,561	-0.05(-0.23%)
Feb 12, 2019	21.08	21.13	21.03	21.13	529,701	+0.25(+1.18%)
Feb 11, 2019	20.91	20.94	20.84	20.89	141,335	-0.06(-0.27%)
Feb 08, 2019	20.90	20.94	20.80	20.94	440,024	-0.13(-0.62%)
Feb 07, 2019	21.17	21.19	21.00	21.08	274,815	-0.30(-1.38%)
Feb 06, 2019	21.46	21.46	21.35	21.37	717,984	-0.13(-0.61%)
Feb 05, 2019	21.44	21.52	21.44	21.50	901,431	+0.08(+0.38%)
Feb 04, 2019	21.27	21.42	21.27	21.42	865,914	+0.16(+0.77%)

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.