Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

28.86 -0.38 (-1.30%)

Streaming Delayed Price Updated: 10:44 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.37	19.38	19.15	19.37	187,819	+0.01(+0.04%)
May 28, 2020	19.39	19.56	19.36	19.36	510,139	+0.09(+0.49%)
May 27, 2020	19.32	19.32	19.03	19.26	337,879	+0.16(+0.85%)
May 26, 2020	19.11	19.21	19.09	19.10	335,517	+0.46(+2.47%)
May 22, 2020	18.59	18.64	18.49	18.64	435,862	-0.01(-0.05%)
May 21, 2020	18.79	18.80	18.61	18.65	203,515	-0.21(-1.13%)
May 20, 2020	18.87	18.92	18.79	18.86	295,505	+0.28(+1.52%)
May 19, 2020	18.65	18.77	18.56	18.58	330,638	-0.20(-1.09%)
May 18, 2020	18.49	18.83	18.49	18.79	375,980	+0.75(+4.16%)
May 15, 2020	17.99	18.06	17.91	18.03	168,603	+0.01(+0.05%)
May 14, 2020	17.77	18.03	17.63	18.03	909,472	-0.10(-0.56%)
May 13, 2020	18.43	18.44	18.04	18.13	446,182	-0.21(-1.16%)
May 12, 2020	18.67	18.72	18.34	18.34	497,878	-0.25(-1.33%)
May 11, 2020	18.48	18.63	18.47	18.59	575,015	-0.04(-0.23%)
May 08, 2020	18.58	18.67	18.55	18.63	183,132	+0.27(+1.49%)
May 07, 2020	18.32	18.45	18.29	18.36	306,062	+0.27(+1.51%)
May 06, 2020	18.32	18.38	18.07	18.09	408,692	-0.08(-0.42%)
May 05, 2020	18.26	18.32	18.14	18.16	446,344	+0.00(+0.00%)
May 04, 2020	18.01	18.18	17.98	18.16	359,947	+0.05(+0.28%)

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.