Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.73 18.74 18.48 18.51 604,506 -0.49(-2.60%)
Apr 29, 2020 18.91 19.10 18.90 19.01 391,860 +0.42(+2.25%)
Apr 28, 2020 18.79 18.84 18.57 18.59 281,729 +0.14(+0.79%)
Apr 27, 2020 18.34 18.47 18.31 18.45 317,050 +0.27(+1.50%)
Apr 24, 2020 18.10 18.21 17.99 18.17 673,699 +0.20(+1.09%)
Apr 23, 2020 18.01 18.29 17.94 17.98 1,261,804 +0.02(+0.10%)
Apr 22, 2020 17.96 18.01 17.87 17.96 468,983 +0.33(+1.89%)
Apr 21, 2020 17.70 17.87 17.59 17.63 468,863 -0.36(-1.99%)
Apr 20, 2020 18.05 18.28 17.97 17.99 482,505 -0.27(-1.50%)
Apr 17, 2020 18.15 18.28 18.04 18.26 265,823 +0.44(+2.44%)
Apr 16, 2020 17.83 17.83 17.58 17.82 472,398 +0.07(+0.38%)
Apr 15, 2020 17.87 17.91 17.71 17.76 1,735,780 -0.58(-3.16%)
Apr 14, 2020 18.34 18.52 18.28 18.34 1,359,064 +0.19(+1.03%)
Apr 13, 2020 18.22 18.29 17.95 18.15 709,390 -0.07(-0.37%)
Apr 09, 2020 18.05 18.31 18.04 18.22 712,846 +0.38(+2.15%)
Apr 08, 2020 17.64 17.89 17.55 17.83 509,951 +0.31(+1.75%)
Apr 07, 2020 18.00 18.05 17.52 17.52 549,957 +0.00(+0.00%)
Apr 06, 2020 17.12 17.54 17.12 17.52 320,989 +0.97(+5.88%)
Apr 03, 2020 16.75 16.77 16.45 16.55 317,159 -0.38(-2.22%)
Apr 02, 2020 16.58 17.00 16.58 16.93 330,268 +0.29(+1.74%)
Apr 01, 2020 16.77 16.99 16.58 16.64 507,758 -0.65(-3.75%)
Mar 31, 2020 17.06 17.51 17.06 17.29 378,770 -0.17(-0.98%)
Mar 30, 2020 17.11 17.46 17.07 17.46 350,359 +0.36(+2.10%)
Mar 27, 2020 16.83 17.39 16.81 17.10 620,957 -0.42(-2.39%)
Mar 26, 2020 16.84 17.55 16.54 17.52 545,978 +0.80(+4.80%)
Mar 25, 2020 16.30 17.06 16.24 16.71 988,111 +0.58(+3.60%)
Mar 24, 2020 15.85 16.25 15.75 16.13 621,024 +1.26(+8.49%)
Mar 23, 2020 15.21 15.26 14.75 14.87 1,082,916 -0.31(-2.02%)
Mar 20, 2020 15.90 15.97 15.10 15.18 1,089,077 -0.33(-2.15%)
Mar 19, 2020 15.14 15.80 15.03 15.51 1,253,531 +0.26(+1.73%)
Mar 18, 2020 15.20 15.67 14.79 15.25 1,237,530 -1.01(-6.19%)
Mar 17, 2020 15.83 16.35 15.60 16.25 4,127,178 +0.62(+3.98%)
Mar 16, 2020 15.47 16.26 15.01 15.63 1,109,604 -1.94(-11.02%)
Mar 13, 2020 17.57 17.64 16.52 17.57 762,424 +1.16(+7.07%)
Mar 12, 2020 17.12 17.81 16.21 16.41 888,240 -2.12(-11.46%)
Mar 11, 2020 19.04 19.09 18.39 18.53 1,420,836 -1.02(-5.19%)
Mar 10, 2020 19.56 19.61 18.94 19.55 783,207 +0.74(+3.95%)
Mar 09, 2020 19.17 19.44 18.80 18.80 949,143 -1.65(-8.05%)
Mar 06, 2020 20.36 20.54 20.25 20.45 295,124 -0.27(-1.32%)
Mar 05, 2020 20.79 20.97 20.62 20.72 298,400 -0.50(-2.37%)
Mar 04, 2020 20.98 21.25 20.85 21.23 340,818 +0.64(+3.11%)
Mar 03, 2020 20.94 21.10 20.47 20.59 469,686 -0.18(-0.86%)
Mar 02, 2020 20.46 20.77 20.31 20.77 617,012 +0.35(+1.71%)
Feb 28, 2020 20.25 20.48 20.02 20.42 538,913 -0.32(-1.52%)
Feb 27, 2020 20.98 21.20 20.72 20.73 1,032,845 -0.63(-2.96%)
Feb 26, 2020 21.52 21.65 21.34 21.36 225,274 -0.02(-0.08%)
Feb 25, 2020 21.88 21.88 21.34 21.38 296,602 -0.42(-1.94%)
Feb 24, 2020 21.83 21.94 21.73 21.80 264,288 -0.85(-3.75%)
Feb 21, 2020 22.70 22.71 22.61 22.65 542,546 -0.14(-0.60%)
Feb 20, 2020 22.85 22.91 22.70 22.79 110,940 -0.16(-0.69%)
Feb 19, 2020 22.95 22.98 22.94 22.95 167,075 +0.10(+0.43%)
Feb 18, 2020 22.80 22.90 22.80 22.85 269,570 -0.06(-0.26%)
Feb 14, 2020 22.95 22.95 22.88 22.91 106,657 -0.03(-0.11%)
Feb 13, 2020 22.87 23.00 22.87 22.93 165,947 -0.11(-0.48%)
Feb 12, 2020 23.01 23.07 23.00 23.04 250,408 +0.14(+0.60%)
Feb 11, 2020 22.89 22.96 22.88 22.91 150,512 +0.10(+0.45%)
Feb 10, 2020 22.73 22.82 22.73 22.81 168,474 +0.03(+0.11%)
Feb 07, 2020 22.86 22.86 22.75 22.78 190,811 -0.19(-0.82%)
Feb 06, 2020 23.06 23.06 22.97 22.97 488,558 -0.03(-0.11%)
Feb 05, 2020 23.03 23.04 22.95 22.99 1,072,318 +0.17(+0.75%)
Feb 04, 2020 22.79 22.84 22.76 22.82 216,629 +0.38(+1.67%)
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.