Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

31.29 +0.58 (+1.89%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 20.08 20.08 19.99 20.02 16,591 -0.02(-0.12%)
Apr 27, 2017 20.04 20.04 20.00 20.04 90,018 -0.04(-0.19%)
Apr 26, 2017 20.06 20.14 20.06 20.08 37,691 -0.02(-0.08%)
Apr 25, 2017 20.05 20.13 20.02 20.10 52,130 +0.09(+0.43%)
Apr 24, 2017 19.99 20.02 19.96 20.01 48,703 +0.49(+2.51%)
Apr 21, 2017 19.56 19.57 19.50 19.52 263,525 +0.00(+0.00%)
Apr 20, 2017 19.56 19.67 19.52 19.52 53,528 +0.16(+0.80%)
Apr 19, 2017 19.55 19.55 19.34 19.37 55,432 -0.06(-0.32%)
Apr 18, 2017 19.42 19.45 19.34 19.43 158,948 -0.12(-0.60%)
Apr 17, 2017 19.44 19.55 19.44 19.55 270,851 +0.16(+0.84%)
Apr 13, 2017 19.38 19.45 19.35 19.38 23,097 -0.09(-0.44%)
Apr 12, 2017 19.44 19.48 19.37 19.47 17,339 +0.07(+0.36%)
Apr 11, 2017 19.40 19.43 19.32 19.40 165,745 +0.07(+0.36%)
Apr 10, 2017 19.31 19.34 19.29 19.33 19,545 +0.04(+0.22%)
Apr 07, 2017 19.31 19.31 19.27 19.29 12,589 -0.02(-0.10%)
Apr 06, 2017 19.26 19.32 19.22 19.31 26,089 +0.08(+0.40%)
Apr 05, 2017 19.34 19.38 19.23 19.23 39,204 -0.12(-0.64%)
Apr 04, 2017 19.31 19.36 19.31 19.35 132,934 +0.01(+0.04%)
Apr 03, 2017 19.38 19.40 19.32 19.34 153,370 -0.08(-0.40%)
Mar 31, 2017 19.41 19.51 19.37 19.42 110,270 -0.09(-0.48%)
Mar 30, 2017 19.56 19.59 19.47 19.52 135,019 -0.05(-0.24%)
Mar 29, 2017 19.43 19.56 19.43 19.56 22,065 +0.03(+0.16%)
Mar 28, 2017 19.55 19.61 19.53 19.53 39,926 +0.01(+0.04%)
Mar 27, 2017 19.39 19.53 19.39 19.52 32,819 +0.05(+0.24%)
Mar 24, 2017 19.47 19.52 19.43 19.48 50,734 +0.08(+0.40%)
Mar 23, 2017 19.33 19.45 19.33 19.40 18,177 +0.05(+0.24%)
Mar 22, 2017 19.28 19.37 19.22 19.35 188,440 +0.00(+0.00%)
Mar 21, 2017 19.56 19.56 19.34 19.35 19,756 -0.06(-0.32%)
Mar 20, 2017 19.43 19.48 19.39 19.41 16,403 -0.01(-0.04%)
Mar 17, 2017 19.42 19.48 19.40 19.42 17,065 +0.01(+0.04%)
Mar 16, 2017 19.41 19.44 19.37 19.41 9,271 +0.10(+0.52%)
Mar 15, 2017 19.10 19.34 19.10 19.31 58,820 +0.26(+1.39%)
Mar 14, 2017 19.03 19.08 19.03 19.05 10,977 -0.15(-0.77%)
Mar 13, 2017 19.19 19.21 19.15 19.20 19,376 +0.09(+0.49%)
Mar 10, 2017 19.06 19.12 19.05 19.10 27,407 +0.13(+0.70%)
Mar 09, 2017 19.01 19.01 18.90 18.97 127,632 +0.04(+0.20%)
Mar 08, 2017 18.97 18.97 18.89 18.93 53,544 +0.01(+0.04%)
Mar 07, 2017 18.90 18.95 18.90 18.93 10,100 -0.05(-0.29%)
Mar 06, 2017 18.99 18.99 18.90 18.98 31,726 -0.02(-0.12%)
Mar 03, 2017 18.96 19.03 18.90 19.00 20,246 +0.08(+0.41%)
Mar 02, 2017 18.94 18.96 18.90 18.93 5,754 -0.06(-0.33%)
Mar 01, 2017 18.93 19.10 18.93 18.99 91,710 +0.09(+0.45%)
Feb 28, 2017 18.89 18.93 18.79 18.90 90,161 +0.05(+0.25%)
Feb 27, 2017 18.79 18.86 18.77 18.86 39,412 +0.06(+0.33%)
Feb 24, 2017 18.78 18.81 18.74 18.79 18,229 -0.19(-1.02%)
Feb 23, 2017 19.01 19.03 18.92 18.99 85,490 +0.08(+0.41%)
Feb 22, 2017 18.86 18.91 18.81 18.91 9,417 +0.00(+0.00%)
Feb 21, 2017 18.86 18.92 18.86 18.91 15,073 +0.06(+0.33%)
Feb 17, 2017 18.85 18.85 18.85 0 -0.05(-0.29%)
Feb 16, 2017 18.85 18.93 18.85 18.90 22,395 +0.02(+0.08%)
Feb 15, 2017 18.81 18.90 18.79 18.89 59,672 +0.06(+0.33%)
Feb 14, 2017 18.87 18.91 18.81 18.82 31,930 -0.09(-0.45%)
Feb 13, 2017 18.94 18.96 18.88 18.91 33,328 +0.04(+0.21%)
Feb 10, 2017 18.78 18.88 18.78 18.87 163,810 +0.13(+0.70%)
Feb 09, 2017 18.70 18.76 18.69 18.74 35,644 +0.02(+0.12%)
Feb 08, 2017 18.71 18.75 18.66 18.72 14,360 +0.00(+0.00%)
Feb 07, 2017 18.66 18.74 18.61 18.72 20,897 +0.05(+0.25%)
Feb 06, 2017 18.63 18.67 18.59 18.67 80,289 -0.12(-0.62%)
Feb 03, 2017 18.77 18.83 18.73 18.79 75,151 +0.09(+0.50%)
Feb 02, 2017 18.75 18.79 18.69 18.69 33,261 -0.06(-0.33%)
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.