Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2015 | 18.46 | 18.46 | 18.33 | 18.33 | 1 | +0.23(+1.29%) |
| Nov 24, 2015 | 18.14 | 18.10 | 18.10 | 18.10 | 2,098 | -0.21(-1.14%) |
| Nov 20, 2015 | 18.30 | 18.30 | 18.30 | 18.30 | 409 | -0.03(-0.17%) |
| Nov 19, 2015 | 18.36 | 18.36 | 18.33 | 18.34 | 1,613 | +0.50(+2.80%) |
| Nov 16, 2015 | 17.84 | 17.84 | 17.84 | 17.84 | 262 | +0.09(+0.51%) |
| Nov 13, 2015 | 17.75 | 17.75 | 17.75 | 17.75 | 393 | -0.15(-0.82%) |
| Nov 12, 2015 | 17.89 | 17.89 | 17.89 | 17.89 | 1,836 | -0.18(-0.97%) |
| Nov 11, 2015 | 18.13 | 18.13 | 18.07 | 18.07 | 8,381 | +0.19(+1.06%) |
| Nov 10, 2015 | 17.89 | 17.89 | 17.88 | 17.88 | 1,232 | +0.02(+0.09%) |
| Nov 09, 2015 | 17.92 | 17.93 | 17.86 | 17.86 | 840 | -0.30(-1.64%) |
| Nov 05, 2015 | 18.16 | 18.16 | 18.16 | 18.16 | 65 | -0.12(-0.67%) |
| Nov 03, 2015 | 18.26 | 18.28 | 18.28 | 18.28 | 3,803 | +0.01(+0.06%) |
| Nov 02, 2015 | 18.24 | 18.27 | 18.23 | 18.27 | 3,311 | +0.04(+0.19%) |
| Oct 30, 2015 | 18.24 | 18.24 | 18.24 | 18.24 | 524 | +0.02(+0.08%) |
| Oct 28, 2015 | 18.22 | 18.22 | 18.22 | 18.22 | 16,264 | +0.04(+0.21%) |
| Oct 27, 2015 | 18.24 | 18.24 | 18.18 | 18.18 | 4,558 | -0.17(-0.91%) |
| Oct 26, 2015 | 18.36 | 18.37 | 18.33 | 18.35 | 12,845 | +0.02(+0.08%) |
| Oct 23, 2015 | 18.34 | 18.34 | 18.33 | 18.34 | 3,410 | +0.22(+1.19%) |
| Oct 21, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 262 | +0.09(+0.49%) |
| Oct 20, 2015 | 18.08 | 18.09 | 18.03 | 18.03 | 5,813 | -0.08(-0.42%) |
| Oct 16, 2015 | 18.10 | 18.11 | 18.11 | 18.11 | 3,410 | +0.14(+0.76%) |
| Oct 12, 2015 | 17.97 | 17.97 | 17.97 | 17.97 | 262 | +0.11(+0.60%) |
| Oct 07, 2015 | 17.97 | 17.86 | 17.86 | 17.86 | 8,919 | +0.09(+0.51%) |
| Oct 06, 2015 | 17.77 | 17.77 | 17.77 | 17.77 | 1,574 | +0.59(+3.46%) |
| Oct 01, 2015 | 17.25 | 17.18 | 17.18 | 17.18 | 3,410 | +0.31(+1.85%) |
| Sep 29, 2015 | 16.83 | 16.86 | 16.86 | 16.86 | 655 | -0.12(-0.72%) |
| Sep 28, 2015 | 16.99 | 16.99 | 16.99 | 16.99 | 1,311 | -0.35(-2.02%) |
| Sep 25, 2015 | 17.34 | 17.34 | 17.34 | 17.34 | 131 | +0.22(+1.29%) |
| Sep 24, 2015 | 17.02 | 17.12 | 16.95 | 17.12 | 1,167 | -0.05(-0.31%) |
| Sep 23, 2015 | 17.20 | 17.21 | 17.14 | 17.17 | 918 | -0.45(-2.55%) |
| Sep 21, 2015 | 17.62 | 17.62 | 17.62 | 17.62 | 1,049 | -0.12(-0.69%) |
| Sep 18, 2015 | 17.74 | 17.74 | 17.74 | 17.74 | 2,623 | -0.41(-2.27%) |
| Sep 17, 2015 | 18.15 | 18.15 | 18.15 | 18.15 | 170 | +0.18(+0.98%) |
| Sep 16, 2015 | 17.98 | 17.98 | 17.98 | 17.98 | 1,167 | +0.24(+1.37%) |
| Sep 15, 2015 | 17.65 | 17.73 | 17.65 | 17.73 | 7,901 | +0.00(+0.00%) |
| Sep 11, 2015 | 17.73 | 17.73 | 17.73 | 17.73 | 5 | -0.17(-0.94%) |
| Sep 10, 2015 | 17.90 | 17.90 | 17.90 | 17.90 | 312 | +0.01(+0.04%) |
| Sep 09, 2015 | 17.89 | 17.89 | 17.89 | 17.89 | 1,029 | +0.19(+1.08%) |
| Sep 08, 2015 | 17.72 | 17.72 | 17.70 | 17.70 | 2,556 | +0.43(+2.52%) |
| Sep 04, 2015 | 17.25 | 17.27 | 17.27 | 17.27 | 1,705 | -0.13(-0.74%) |
| Sep 02, 2015 | 17.44 | 17.40 | 17.40 | 17.40 | 1,442 | +0.10(+0.57%) |
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.
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.