Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.06 +0.10 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	24.58	24.62	24.45	24.48	297,611	-0.14(-0.58%)
Feb 27, 2023	24.58	24.68	24.54	24.63	96,763	+0.26(+1.09%)
Feb 24, 2023	24.33	24.37	24.25	24.36	46,276	-0.35(-1.41%)
Feb 23, 2023	24.70	24.76	24.51	24.71	162,967	+0.14(+0.58%)
Feb 22, 2023	24.72	24.72	24.54	24.57	53,754	-0.19(-0.76%)
Feb 21, 2023	24.81	24.91	24.72	24.76	93,068	-0.28(-1.13%)
Feb 17, 2023	24.78	25.05	24.78	25.04	57,523	+0.07(+0.27%)
Feb 16, 2023	24.85	25.12	24.85	24.98	175,685	-0.10(-0.41%)
Feb 15, 2023	24.88	25.09	24.88	25.08	171,860	-0.09(-0.34%)
Feb 14, 2023	25.01	25.27	24.98	25.16	91,841	+0.06(+0.23%)
Feb 13, 2023	24.90	25.14	24.90	25.11	104,225	+0.20(+0.80%)
Feb 10, 2023	24.92	24.94	24.84	24.91	85,641	-0.09(-0.34%)
Feb 09, 2023	25.34	25.34	24.97	24.99	74,893	+0.03(+0.11%)
Feb 08, 2023	25.06	25.12	24.92	24.97	67,827	-0.15(-0.60%)
Feb 07, 2023	24.74	25.15	24.73	25.12	127,152	+0.24(+0.95%)
Feb 06, 2023	24.91	24.91	24.75	24.88	95,174	-0.26(-1.02%)
Feb 03, 2023	25.12	25.33	25.10	25.14	79,331	-0.27(-1.08%)
Feb 02, 2023	25.48	25.50	25.25	25.41	461,806	-0.01(-0.04%)

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.