Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.71 -0.04 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 26.25 26.25 25.94 25.99 210,892 -0.31(-1.20%)
Apr 29, 2021 26.40 26.40 26.16 26.31 138,585 -0.07(-0.26%)
Apr 28, 2021 26.34 26.40 26.26 26.38 123,341 +0.07(+0.27%)
Apr 27, 2021 26.28 26.32 26.22 26.31 68,393 -0.05(-0.20%)
Apr 26, 2021 26.34 26.39 26.33 26.36 144,058 -0.02(-0.07%)
Apr 23, 2021 26.22 26.39 26.22 26.38 35,148 +0.29(+1.12%)
Apr 22, 2021 26.23 26.23 26.03 26.09 89,504 -0.14(-0.55%)
Apr 21, 2021 25.88 26.26 25.88 26.23 81,983 +0.24(+0.91%)
Apr 20, 2021 26.13 26.19 25.93 25.99 43,001 -0.42(-1.59%)
Apr 19, 2021 26.50 26.50 26.35 26.41 174,521 +0.03(+0.13%)
Apr 16, 2021 26.30 26.41 26.27 26.38 112,773 +0.17(+0.67%)
Apr 15, 2021 26.06 26.20 26.06 26.20 210,860 +0.29(+1.11%)
Apr 14, 2021 25.94 26.02 25.91 25.91 119,430 -0.04(-0.17%)
Apr 13, 2021 25.89 25.97 25.86 25.96 51,543 +0.22(+0.85%)
Apr 12, 2021 25.79 25.81 25.70 25.74 209,907 -0.19(-0.74%)
Apr 09, 2021 25.82 25.94 25.80 25.93 79,113 +0.12(+0.47%)
Apr 08, 2021 25.77 25.82 25.70 25.81 84,907 +0.17(+0.65%)
Apr 07, 2021 25.56 25.69 25.56 25.64 52,860 +0.16(+0.62%)
Apr 06, 2021 25.50 25.55 25.44 25.49 84,333 -0.21(-0.83%)
Apr 05, 2021 25.61 25.71 25.47 25.70 181,372 +0.28(+1.09%)
Apr 01, 2021 25.22 25.43 25.17 25.42 83,578 +0.35(+1.39%)
Mar 31, 2021 25.09 25.18 25.06 25.08 69,643 -0.11(-0.45%)
Mar 30, 2021 25.14 25.23 25.09 25.19 105,747 -0.03(-0.10%)
Mar 29, 2021 25.25 25.27 25.11 25.22 85,501 -0.12(-0.48%)
Mar 26, 2021 25.08 25.36 25.08 25.34 67,549 +0.33(+1.33%)
Mar 25, 2021 24.83 25.03 24.76 25.01 109,778 +0.20(+0.81%)
Mar 24, 2021 24.93 24.99 24.80 24.81 1,500,295 -0.17(-0.67%)
Mar 23, 2021 25.17 25.20 24.94 24.97 82,972 -0.35(-1.38%)
Mar 22, 2021 25.28 25.42 25.27 25.32 57,143 +0.07(+0.28%)
Mar 19, 2021 25.15 25.29 25.08 25.25 57,245 +0.10(+0.38%)
Mar 18, 2021 25.20 25.36 25.10 25.15 64,957 -0.14(-0.55%)
Mar 17, 2021 25.10 25.33 25.03 25.29 70,279 +0.10(+0.42%)
Mar 16, 2021 25.19 25.24 25.16 25.19 64,037 +0.04(+0.17%)
Mar 15, 2021 25.09 25.18 24.96 25.15 104,628 +0.02(+0.07%)
Mar 12, 2021 24.95 25.13 24.92 25.13 103,385 +0.06(+0.24%)
Mar 11, 2021 24.99 25.09 24.96 25.07 74,444 +0.23(+0.91%)
Mar 10, 2021 24.83 24.90 24.74 24.84 179,763 +0.11(+0.46%)
Mar 09, 2021 24.61 24.81 24.61 24.73 128,076 +0.35(+1.43%)
Mar 08, 2021 24.36 24.54 24.36 24.38 84,169 -0.06(-0.25%)
Mar 05, 2021 24.39 24.46 24.10 24.44 119,413 +0.22(+0.90%)
Mar 04, 2021 24.53 24.58 24.09 24.22 135,222 -0.28(-1.14%)
Mar 03, 2021 24.58 24.65 24.45 24.50 126,026 -0.13(-0.53%)
Mar 02, 2021 24.60 24.71 24.53 24.63 93,474 +0.00(+0.00%)
Mar 01, 2021 24.47 24.67 24.47 24.63 148,564 +0.43(+1.79%)
Feb 26, 2021 24.47 24.47 24.18 24.20 60,451 -0.34(-1.37%)
Feb 25, 2021 24.96 25.02 24.48 24.53 76,239 -0.38(-1.54%)
Feb 24, 2021 24.69 24.94 24.61 24.92 324,152 +0.14(+0.56%)
Feb 23, 2021 24.72 24.85 24.52 24.78 114,432 -0.05(-0.21%)
Feb 22, 2021 24.80 24.96 24.79 24.83 111,385 +0.00(+0.00%)
Feb 19, 2021 24.83 24.91 24.79 24.83 114,490 +0.15(+0.60%)
Feb 18, 2021 24.66 24.72 24.53 24.68 2,098,064 -0.12(-0.49%)
Feb 17, 2021 24.81 24.84 24.67 24.81 105,393 -0.12(-0.49%)
Feb 16, 2021 24.98 25.04 24.90 24.93 106,578 +0.08(+0.32%)
Feb 12, 2021 24.64 24.85 24.64 24.85 86,211 +0.12(+0.49%)
Feb 11, 2021 24.67 24.73 24.62 24.73 145,991 +0.18(+0.75%)
Feb 10, 2021 24.66 24.67 24.44 24.54 154,073 -0.09(-0.35%)
Feb 09, 2021 24.52 24.65 24.52 24.63 139,238 +0.11(+0.46%)
Feb 08, 2021 24.46 24.60 24.45 24.52 149,945 +0.12(+0.50%)
Feb 05, 2021 24.33 24.39 24.25 24.39 85,524 +0.21(+0.87%)
Feb 04, 2021 24.12 24.21 24.10 24.19 168,746 -0.04(-0.14%)
Feb 03, 2021 24.21 24.22 24.09 24.22 174,788 +0.03(+0.11%)
Feb 02, 2021 24.07 24.20 24.01 24.19 134,791 +0.23(+0.95%)
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.