Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.20 USD +0.20 (+0.67%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 30.11 30.24 30.08 30.20 98,513 +0.20(+0.67%)
Apr 15, 2021 29.84 30.00 29.84 30.00 184,172 +0.33(+1.11%)
Apr 14, 2021 29.70 29.79 29.67 29.67 104,314 -0.05(-0.17%)
Apr 13, 2021 29.64 29.73 29.61 29.72 45,020 +0.25(+0.85%)
Apr 12, 2021 29.53 29.55 29.42 29.47 183,340 -0.22(-0.74%)
Apr 09, 2021 29.56 29.70 29.54 29.69 69,100 +0.14(+0.47%)
Apr 08, 2021 29.50 29.56 29.42 29.55 74,161 +0.19(+0.65%)
Apr 07, 2021 29.27 29.41 29.27 29.36 46,170 +0.18(+0.62%)
Apr 06, 2021 29.19 29.25 29.13 29.18 73,660 -0.24(-0.83%)
Apr 05, 2021 29.32 29.44 29.16 29.42 158,417 +0.32(+1.09%)
Apr 01, 2021 28.87 29.11 28.82 29.11 73,000 +0.40(+1.39%)
Mar 31, 2021 28.73 28.83 28.69 28.71 60,829 -0.13(-0.45%)
Mar 30, 2021 28.78 28.89 28.72 28.84 92,363 -0.03(-0.10%)
Mar 29, 2021 28.91 28.93 28.75 28.87 74,680 -0.14(-0.48%)
Mar 26, 2021 28.71 29.03 28.71 29.01 59,000 +0.38(+1.33%)
Mar 25, 2021 28.43 28.66 28.35 28.63 95,884 +0.23(+0.81%)
Mar 24, 2021 28.54 28.61 28.39 28.40 1,310,406 -0.19(-0.67%)
Mar 23, 2021 28.82 28.85 28.55 28.59 72,471 -0.40(-1.38%)
Mar 22, 2021 28.94 29.10 28.93 28.99 49,911 +0.08(+0.28%)
Mar 19, 2021 28.80 28.95 28.72 28.91 50,000 +0.11(+0.38%)
Mar 18, 2021 28.85 29.04 28.74 28.80 56,736 -0.16(-0.55%)
Mar 17, 2021 28.74 29.00 28.66 28.96 61,384 +0.12(+0.42%)
Mar 16, 2021 28.84 28.90 28.81 28.84 55,932 +0.05(+0.17%)
Mar 15, 2021 28.72 28.83 28.58 28.79 91,386 +0.02(+0.07%)
Mar 12, 2021 28.56 28.77 28.53 28.77 90,300 +0.07(+0.24%)
Mar 11, 2021 28.61 28.72 28.58 28.70 65,022 +0.26(+0.91%)
Mar 10, 2021 28.43 28.51 28.33 28.44 157,011 +0.13(+0.46%)
Mar 09, 2021 28.18 28.41 28.18 28.31 111,866 +0.40(+1.43%)
Mar 08, 2021 27.89 28.10 27.89 27.91 73,516 -0.07(-0.25%)
Mar 05, 2021 27.93 28.00 27.59 27.98 104,300 +0.25(+0.90%)
Mar 04, 2021 28.09 28.14 27.58 27.73 118,108 -0.32(-1.14%)
Mar 03, 2021 28.14 28.22 27.99 28.05 110,076 -0.15(-0.53%)
Mar 02, 2021 28.16 28.29 28.08 28.20 81,644 +0.00(+0.00%)
Mar 01, 2021 28.02 28.24 28.02 28.20 129,761 +0.50(+1.79%)
Feb 26, 2021 28.02 28.02 27.68 27.70 52,800 -0.39(-1.37%)
Feb 25, 2021 28.58 28.64 28.03 28.09 66,590 -0.44(-1.54%)
Feb 24, 2021 28.27 28.55 28.18 28.53 283,125 +0.16(+0.56%)
Feb 23, 2021 28.30 28.45 28.08 28.37 99,949 -0.06(-0.21%)
Feb 22, 2021 28.39 28.57 28.38 28.43 97,288 +0.00(+0.00%)
Feb 19, 2021 28.43 28.52 28.39 28.43 100,000 +0.17(+0.60%)
Feb 18, 2021 28.23 28.30 28.08 28.26 1,832,517 -0.14(-0.49%)
Feb 17, 2021 28.41 28.45 28.24 28.40 92,054 -0.14(-0.49%)
Feb 16, 2021 28.60 28.67 28.51 28.54 93,089 +0.09(+0.32%)
Feb 12, 2021 28.21 28.45 28.21 28.45 75,300 +0.14(+0.49%)
Feb 11, 2021 28.25 28.32 28.19 28.31 127,514 +0.21(+0.75%)
Feb 10, 2021 28.23 28.24 27.98 28.10 134,573 -0.10(-0.35%)
Feb 09, 2021 28.07 28.22 28.07 28.20 121,615 +0.13(+0.46%)
Feb 08, 2021 28.00 28.16 27.99 28.07 130,967 +0.14(+0.50%)
Feb 05, 2021 27.86 27.93 27.76 27.93 74,700 +0.24(+0.87%)
Feb 04, 2021 27.62 27.71 27.59 27.69 147,389 -0.04(-0.14%)
Feb 03, 2021 27.72 27.73 27.58 27.73 152,666 +0.03(+0.11%)
Feb 02, 2021 27.56 27.71 27.49 27.70 117,731 +0.26(+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.