Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.57 +0.15 (+0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.48	20.48	20.38	20.41	16,272	-0.02(-0.12%)
Apr 27, 2017	20.43	20.44	20.39	20.44	88,285	-0.04(-0.19%)
Apr 26, 2017	20.46	20.53	20.45	20.48	36,965	-0.02(-0.08%)
Apr 25, 2017	20.45	20.52	20.41	20.49	51,126	+0.09(+0.43%)
Apr 24, 2017	20.38	20.41	20.36	20.41	47,766	+0.50(+2.50%)
Apr 21, 2017	19.94	19.95	19.88	19.91	258,451	+0.00(+0.00%)
Apr 20, 2017	19.95	20.06	19.91	19.91	52,497	+0.16(+0.80%)
Apr 19, 2017	19.94	19.94	19.72	19.75	54,364	-0.06(-0.32%)
Apr 18, 2017	19.80	19.84	19.72	19.81	155,888	-0.12(-0.60%)
Apr 17, 2017	19.82	19.94	19.82	19.93	265,636	+0.17(+0.84%)
Apr 13, 2017	19.76	19.83	19.73	19.76	22,652	-0.09(-0.44%)
Apr 12, 2017	19.82	19.87	19.75	19.85	17,005	+0.07(+0.36%)
Apr 11, 2017	19.78	19.82	19.70	19.78	162,553	+0.07(+0.36%)
Apr 10, 2017	19.69	19.72	19.67	19.71	19,169	+0.04(+0.22%)
Apr 07, 2017	19.69	19.69	19.65	19.67	12,347	-0.02(-0.10%)
Apr 06, 2017	19.64	19.70	19.60	19.69	25,587	+0.08(+0.40%)
Apr 05, 2017	19.72	19.76	19.61	19.61	38,449	-0.13(-0.64%)
Apr 04, 2017	19.69	19.74	19.69	19.73	130,375	+0.01(+0.04%)

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.