Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.60 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	23.32	23.41	23.25	23.28	184,525	-0.18(-0.78%)
Sep 27, 2018	23.50	23.59	23.43	23.47	2,471,605	-0.14(-0.60%)
Sep 26, 2018	23.57	23.72	23.40	23.61	577,528	+0.06(+0.25%)
Sep 25, 2018	23.62	23.65	23.51	23.55	140,082	+0.12(+0.50%)
Sep 24, 2018	23.54	23.54	23.42	23.43	126,966	-0.14(-0.60%)
Sep 21, 2018	23.56	23.58	23.47	23.57	246,878	+0.03(+0.14%)
Sep 20, 2018	23.54	23.59	23.46	23.54	200,758	+0.22(+0.96%)
Sep 19, 2018	23.22	23.34	23.22	23.32	208,563	+0.12(+0.54%)
Sep 18, 2018	23.05	23.19	23.05	23.19	144,085	+0.31(+1.34%)
Sep 17, 2018	22.94	23.03	22.88	22.88	187,674	+0.02(+0.07%)
Sep 14, 2018	22.85	22.94	22.77	22.87	263,762	+0.09(+0.40%)
Sep 13, 2018	22.78	22.87	22.69	22.78	111,660	+0.15(+0.66%)
Sep 12, 2018	22.56	22.68	22.51	22.63	218,057	+0.12(+0.52%)
Sep 11, 2018	22.41	22.51	22.30	22.51	210,493	+0.07(+0.30%)
Sep 10, 2018	22.50	22.50	22.41	22.45	252,623	+0.14(+0.63%)
Sep 07, 2018	22.33	22.43	22.24	22.30	398,357	-0.22(-0.96%)
Sep 06, 2018	22.52	22.56	22.39	22.52	185,855	-0.06(-0.26%)
Sep 05, 2018	22.60	22.67	22.49	22.58	571,865	-0.17(-0.73%)

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.