Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.24 -0.45 (-1.52%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	28.33	28.41	28.19	28.33	41,215	+0.09(+0.31%)
Feb 28, 2024	28.17	28.28	28.14	28.25	189,822	-0.11(-0.38%)
Feb 27, 2024	28.27	28.36	28.25	28.35	63,319	+0.11(+0.38%)
Feb 26, 2024	28.31	28.34	28.21	28.25	162,956	-0.08(-0.28%)
Feb 23, 2024	28.32	28.42	28.31	28.32	171,154	-0.03(-0.10%)
Feb 22, 2024	28.24	28.37	28.21	28.35	166,341	+0.37(+1.33%)
Feb 21, 2024	27.95	28.04	27.91	27.98	55,417	+0.01(+0.04%)
Feb 20, 2024	28.06	28.08	27.92	27.97	47,212	-0.04(-0.14%)
Feb 16, 2024	27.90	28.12	27.90	28.01	53,769	+0.03(+0.11%)
Feb 15, 2024	27.77	27.98	27.76	27.98	45,067	+0.37(+1.35%)
Feb 14, 2024	27.56	27.68	27.47	27.61	41,282	+0.36(+1.33%)
Feb 13, 2024	27.38	27.46	27.17	27.25	82,291	-0.44(-1.59%)
Feb 12, 2024	27.67	27.81	27.67	27.69	46,357	+0.07(+0.25%)
Feb 09, 2024	27.55	27.69	27.51	27.62	275,887	+0.09(+0.32%)
Feb 08, 2024	27.55	27.57	27.42	27.53	83,342	-0.06(-0.21%)
Feb 07, 2024	27.63	27.63	27.51	27.59	304,406	-0.03(-0.11%)
Feb 06, 2024	27.47	27.62	27.42	27.62	62,317	+0.16(+0.57%)
Feb 05, 2024	27.44	27.51	27.30	27.46	46,269	-0.21(-0.74%)
Feb 02, 2024	27.68	27.69	27.53	27.67	47,498	-0.22(-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.