Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.94 +0.46 (+1.56%)

Streaming Delayed Price Updated: 9:48 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.40	21.42	21.32	21.38	57,139	+0.02(+0.07%)
Jul 28, 2017	21.26	21.37	21.26	21.37	12,563	+0.06(+0.26%)
Jul 27, 2017	21.44	21.44	21.24	21.31	24,261	-0.12(-0.55%)
Jul 26, 2017	21.31	21.44	21.28	21.43	15,738	+0.24(+1.12%)
Jul 25, 2017	21.26	21.33	21.18	21.19	656,510	-0.06(-0.26%)
Jul 24, 2017	21.19	21.25	21.17	21.25	593,076	-0.04(-0.19%)
Jul 21, 2017	21.25	21.29	21.18	21.29	56,865	-0.08(-0.37%)
Jul 20, 2017	21.33	21.41	21.29	21.37	67,585	+0.05(+0.22%)
Jul 19, 2017	21.28	21.35	21.28	21.32	61,894	+0.11(+0.53%)
Jul 18, 2017	21.17	21.22	21.14	21.21	44,083	+0.05(+0.22%)
Jul 17, 2017	21.20	21.22	21.15	21.16	52,871	-0.02(-0.11%)
Jul 14, 2017	21.15	21.24	21.13	21.18	115,780	+0.12(+0.56%)
Jul 13, 2017	21.15	21.15	21.02	21.07	49,120	+0.09(+0.45%)
Jul 12, 2017	20.96	21.01	20.94	20.97	138,690	+0.14(+0.68%)
Jul 11, 2017	20.77	20.84	20.75	20.83	75,433	+0.06(+0.28%)
Jul 10, 2017	20.75	20.80	20.72	20.77	677,979	+0.07(+0.32%)
Jul 07, 2017	20.62	20.74	20.60	20.70	590,407	+0.02(+0.11%)
Jul 06, 2017	20.63	20.75	20.63	20.68	32,736	-0.06(-0.27%)
Jul 05, 2017	20.63	20.75	20.63	20.74	18,665	+0.05(+0.23%)

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.