Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

28.96 -0.28 (-0.96%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.12	25.42	25.08	25.21	119,819	-0.26(-1.01%)
Feb 25, 2022	25.09	25.53	25.18	25.47	185,426	+0.48(+1.91%)
Feb 24, 2022	24.38	25.00	24.35	24.99	321,033	-0.31(-1.24%)
Feb 23, 2022	25.76	25.76	25.27	25.30	83,956	-0.26(-1.01%)
Feb 22, 2022	25.64	25.79	25.41	25.56	91,582	-0.24(-0.93%)
Feb 18, 2022				25.80	0	-0.09(-0.36%)
Feb 17, 2022	26.11	26.11	25.86	25.89	129,263	-0.35(-1.33%)
Feb 16, 2022	26.12	26.34	26.08	26.24	90,016	+0.03(+0.11%)
Feb 15, 2022	26.08	26.23	26.07	26.22	121,502	+0.40(+1.57%)
Feb 14, 2022	25.87	25.89	25.67	25.81	61,825	-0.12(-0.45%)
Feb 11, 2022	26.26	26.36	25.86	25.93	90,694	-0.30(-1.14%)
Feb 10, 2022	26.18	26.56	26.17	26.22	88,083	-0.23(-0.87%)
Feb 09, 2022	26.37	26.47	26.36	26.45	104,723	+0.40(+1.52%)
Feb 08, 2022	25.89	26.10	25.82	26.06	110,646	+0.20(+0.78%)
Feb 07, 2022	25.82	25.98	25.80	25.86	130,840	+0.06(+0.25%)
Feb 04, 2022	25.71	25.87	25.62	25.79	73,901	+0.00(+0.00%)
Feb 03, 2022	25.96		25.78	25.79	98,590	-0.29(-1.09%)
Feb 02, 2022	26.01	26.10	25.95	26.08	88,771	+0.29(+1.11%)

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.