Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.24 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2021	27.00	27.08	26.98	27.01	86,450	+0.05(+0.19%)
May 27, 2021	26.89	27.00	26.89	26.95	125,588	+0.14(+0.52%)
May 26, 2021	26.80	26.87	26.78	26.82	80,183	+0.00(+0.00%)
May 25, 2021	26.89	26.93	26.79	26.82	191,586	-0.06(-0.23%)
May 24, 2021	26.82	26.92	26.78	26.88	65,249	+0.13(+0.49%)
May 21, 2021	26.83	26.85	26.68	26.75	70,082	-0.00(-0.01%)
May 20, 2021	26.56	26.79	26.56	26.75	54,989	+0.39(+1.47%)
May 19, 2021	26.29	26.45	26.20	26.36	44,857	-0.29(-1.09%)
May 18, 2021	26.78	26.79	26.65	26.65	38,203	+0.13(+0.48%)
May 17, 2021	26.43	26.55	26.41	26.52	71,895	-0.00(-0.02%)
May 14, 2021	26.33	26.55	26.33	26.53	60,569	+0.35(+1.33%)
May 13, 2021	26.02	26.22	26.01	26.18	87,928	+0.11(+0.44%)
May 12, 2021	26.39	26.39	26.01	26.06	301,006	-0.48(-1.81%)
May 11, 2021	26.39	26.56	26.30	26.54	120,862	-0.32(-1.19%)
May 10, 2021	27.09	27.10	26.86	26.86	258,822	-0.06(-0.21%)
May 07, 2021	26.68	26.95	26.68	26.92	56,278	+0.38(+1.41%)
May 06, 2021	26.40	26.57	26.33	26.54	71,656	+0.11(+0.43%)
May 05, 2021	26.38	26.48	26.29	26.43	85,880	+0.43(+1.67%)
May 04, 2021	26.08	26.08	25.85	26.00	122,745	-0.32(-1.22%)

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.