Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.60 21.66 21.56 21.64 326,007 +0.11(+0.50%)
Mar 28, 2019 21.55 21.56 21.45 21.53 277,606 -0.01(-0.04%)
Mar 27, 2019 21.55 21.62 21.43 21.54 227,620 -0.02(-0.08%)
Mar 26, 2019 21.60 21.60 21.51 21.55 264,713 +0.16(+0.73%)
Mar 25, 2019 21.37 21.44 21.33 21.40 201,212 -0.02(-0.12%)
Mar 22, 2019 21.58 21.60 21.42 21.42 209,185 -0.36(-1.66%)
Mar 21, 2019 21.63 21.79 21.63 21.78 145,655 -0.01(-0.06%)
Mar 20, 2019 21.74 21.90 21.66 21.80 247,437 -0.05(-0.24%)
Mar 19, 2019 21.89 21.92 21.85 21.85 171,939 +0.07(+0.30%)
Mar 18, 2019 21.70 21.78 21.70 21.78 274,523 +0.13(+0.61%)
Mar 15, 2019 21.56 21.65 21.56 21.65 231,211 +0.21(+0.96%)
Mar 14, 2019 21.46 21.50 21.44 21.45 246,489 -0.07(-0.34%)
Mar 13, 2019 21.46 21.54 21.42 21.52 730,428 +0.12(+0.58%)
Mar 12, 2019 21.36 21.42 21.34 21.40 234,562 +0.02(+0.08%)
Mar 11, 2019 21.19 21.38 21.19 21.38 537,529 +0.21(+1.01%)
Mar 08, 2019 21.08 21.17 21.03 21.17 145,541 -0.03(-0.16%)
Mar 07, 2019 21.42 21.42 21.18 21.20 253,544 -0.31(-1.45%)
Mar 06, 2019 21.57 21.59 21.50 21.51 151,808 -0.07(-0.30%)
Mar 05, 2019 21.56 21.60 21.52 21.58 228,501 +0.02(+0.08%)
Mar 04, 2019 21.65 21.66 21.49 21.56 218,260 -0.06(-0.27%)
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.