Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.48 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	23.81	23.85	23.47	23.60	335,676	-0.51(-2.10%)
Jan 28, 2021	23.96	24.17	23.95	24.11	96,615	+0.24(+0.99%)
Jan 27, 2021	24.06	24.12	23.84	23.87	298,544	-0.54(-2.22%)
Jan 26, 2021	24.45	24.45	24.36	24.41	118,280	-0.04(-0.18%)
Jan 25, 2021	24.30	24.46	24.18	24.46	144,440	+0.05(+0.21%)
Jan 22, 2021	24.33	24.46	24.33	24.40	49,801	-0.19(-0.78%)
Jan 21, 2021	24.56	24.61	24.45	24.60	92,030	+0.04(+0.18%)
Jan 20, 2021	24.39	24.55	24.39	24.55	99,385	+0.25(+1.04%)
Jan 19, 2021	24.28	24.32	24.21	24.30	74,432	+0.09(+0.36%)
Jan 15, 2021	24.25	24.31	24.06	24.21	988,481	-0.32(-1.32%)
Jan 14, 2021	24.47	24.61	24.47	24.54	212,701	+0.17(+0.72%)
Jan 13, 2021	24.34	24.44	24.33	24.36	117,591	-0.02(-0.07%)
Jan 12, 2021	24.25	24.40	24.18	24.38	68,584	+0.14(+0.56%)
Jan 11, 2021	24.19	24.33	24.19	24.24	515,304	-0.39(-1.58%)
Jan 08, 2021	24.61	24.64	24.42	24.63	89,643	+0.13(+0.53%)
Jan 07, 2021	24.46	24.51	24.39	24.50	113,776	+0.05(+0.21%)
Jan 06, 2021	24.25	24.54	24.24	24.45	112,856	+0.25(+1.05%)
Jan 05, 2021	24.01	24.26	24.00	24.19	121,700	+0.26(+1.10%)

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.