Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	26.70	26.80	26.66	26.67	64,042	+0.02(+0.08%)
Jul 28, 2023	26.62	26.74	26.60	26.65	33,166	+0.16(+0.61%)
Jul 27, 2023	26.67	26.72	26.46	26.49	93,096	-0.04(-0.15%)
Jul 26, 2023	26.38	26.61	26.37	26.53	49,594	+0.04(+0.15%)
Jul 25, 2023	26.39	26.55	26.39	26.49	66,299	+0.06(+0.22%)
Jul 24, 2023	26.41	26.49	26.38	26.43	75,052	-0.03(-0.11%)
Jul 21, 2023	26.48	26.48	26.39	26.46	120,848	+0.00(+0.00%)
Jul 20, 2023	26.54	26.56	26.41	26.46	147,003	-0.07(-0.25%)
Jul 19, 2023	26.57	26.61	26.48	26.53	79,192	+0.01(+0.04%)
Jul 18, 2023	26.39	26.58	26.39	26.52	44,418	+0.13(+0.48%)
Jul 17, 2023	26.30	26.40	26.27	26.39	23,248	+0.01(+0.04%)
Jul 14, 2023	26.53	26.53	26.39	26.39	110,866	-0.16(-0.62%)
Jul 13, 2023	26.43	26.60	26.43	26.55	40,969	+0.40(+1.51%)
Jul 12, 2023	26.03	26.17	26.00	26.15	88,629	+0.47(+1.84%)
Jul 11, 2023	25.57	25.68	25.53	25.68	57,215	+0.21(+0.83%)
Jul 10, 2023	25.31	25.48	25.31	25.47	42,824	+0.07(+0.27%)
Jul 07, 2023	25.23	25.52	25.21	25.40	225,759	+0.26(+1.04%)
Jul 06, 2023	25.21	25.21	25.00	25.14	498,986	-0.46(-1.81%)
Jul 05, 2023	25.66	25.68	25.56	25.60	86,569	-0.28(-1.08%)

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.