Skip to main content

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.84 -0.04 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 29.77 29.86 29.77 29.84 92,686 -0.04(-0.13%)
Mar 27, 2024 29.76 29.88 29.68 29.88 118,613 +0.21(+0.71%)
Mar 26, 2024 29.72 29.76 29.62 29.67 46,496 +0.13(+0.44%)
Mar 25, 2024 29.52 29.68 29.52 29.54 64,537 -0.05(-0.17%)
Mar 22, 2024 29.70 29.70 29.58 29.59 68,309 -0.14(-0.47%)
Mar 21, 2024 29.76 29.81 29.71 29.73 50,899 +0.00(+0.00%)
Mar 20, 2024 29.47 29.80 29.42 29.73 58,527 +0.23(+0.78%)
Mar 19, 2024 29.45 29.54 29.39 29.50 44,930 +0.08(+0.27%)
Mar 18, 2024 29.52 29.52 29.38 29.42 228,489 +0.02(+0.07%)
Mar 15, 2024 29.49 29.50 29.30 29.40 633,436 -0.04(-0.12%)
Mar 14, 2024 29.65 29.65 29.31 29.43 437,586 -0.21(-0.73%)
Mar 13, 2024 29.61 29.69 29.59 29.65 345,912 -0.01(-0.03%)
Mar 12, 2024 29.49 29.68 29.40 29.66 784,820 +0.21(+0.71%)
Mar 11, 2024 29.39 29.45 29.31 29.45 526,351 -0.13(-0.44%)
Mar 08, 2024 29.79 29.80 29.55 29.58 52,609 -0.16(-0.54%)
Mar 07, 2024 29.62 29.77 29.59 29.74 306,815 +0.36(+1.23%)
Mar 06, 2024 29.34 29.43 29.28 29.38 58,737 +0.32(+1.10%)
Mar 05, 2024 29.11 29.17 28.95 29.06 300,245 -0.02(-0.07%)
Mar 04, 2024 29.05 29.13 29.04 29.08 64,727 -0.07(-0.24%)
Mar 01, 2024 28.97 29.17 28.89 29.15 58,442 +0.26(+0.90%)
Feb 29, 2024 28.88 28.97 28.74 28.89 40,422 +0.09(+0.31%)
Feb 28, 2024 28.72 28.83 28.69 28.80 186,170 -0.11(-0.38%)
Feb 27, 2024 28.82 28.92 28.80 28.91 62,101 +0.11(+0.38%)
Feb 26, 2024 28.87 28.90 28.76 28.80 159,821 -0.08(-0.28%)
Feb 23, 2024 28.88 28.98 28.87 28.88 167,861 -0.03(-0.10%)
Feb 22, 2024 28.79 28.93 28.76 28.91 163,141 +0.38(+1.33%)
Feb 21, 2024 28.50 28.59 28.46 28.53 54,351 +0.01(+0.04%)
Feb 20, 2024 28.61 28.63 28.47 28.52 46,304 -0.04(-0.14%)
Feb 16, 2024 28.45 28.67 28.45 28.56 52,735 +0.03(+0.11%)
Feb 15, 2024 28.32 28.53 28.30 28.53 44,200 +0.38(+1.35%)
Feb 14, 2024 28.10 28.22 28.01 28.15 40,488 +0.37(+1.33%)
Feb 13, 2024 27.92 28.00 27.70 27.78 80,708 -0.45(-1.59%)
Feb 12, 2024 28.21 28.36 28.21 28.23 45,465 +0.07(+0.25%)
Feb 09, 2024 28.09 28.23 28.05 28.16 270,579 +0.09(+0.32%)
Feb 08, 2024 28.09 28.11 27.96 28.07 81,739 -0.06(-0.21%)
Feb 07, 2024 28.17 28.17 28.05 28.13 298,549 -0.03(-0.11%)
Feb 06, 2024 28.01 28.16 27.96 28.16 61,118 +0.16(+0.57%)
Feb 05, 2024 27.98 28.05 27.84 28.00 45,379 -0.21(-0.74%)
Feb 02, 2024 28.22 28.23 28.07 28.21 46,584 -0.22(-0.77%)
Feb 01, 2024 28.23 28.43 28.14 28.43 69,378 +0.25(+0.89%)
Jan 31, 2024 28.41 28.50 28.12 28.18 56,393 -0.09(-0.32%)
Jan 30, 2024 28.26 28.31 28.17 28.27 38,905 -0.04(-0.15%)
Jan 29, 2024 28.15 28.31 28.07 28.31 45,112 +0.20(+0.72%)
Jan 26, 2024 28.14 28.21 28.08 28.11 85,585 +0.08(+0.29%)
Jan 25, 2024 28.02 28.03 27.90 28.03 45,163 +0.13(+0.47%)
Jan 24, 2024 28.06 28.09 27.90 27.90 183,601 +0.24(+0.87%)
Jan 23, 2024 27.64 27.72 27.58 27.66 66,400 -0.10(-0.36%)
Jan 22, 2024 27.77 27.85 27.69 27.76 84,230 +0.07(+0.25%)
Jan 19, 2024 27.51 27.69 27.43 27.69 47,069 +0.11(+0.40%)
Jan 18, 2024 27.46 27.60 27.42 27.58 54,409 +0.21(+0.77%)
Jan 17, 2024 27.27 27.38 27.14 27.37 69,494 -0.25(-0.91%)
Jan 16, 2024 27.74 27.75 27.54 27.62 53,982 -0.40(-1.43%)
Jan 12, 2024 28.07 28.17 27.94 28.02 58,944 +0.09(+0.32%)
Jan 11, 2024 27.98 28.00 27.69 27.93 47,945 -0.01(-0.04%)
Jan 10, 2024 27.86 27.96 27.84 27.94 59,724 +0.17(+0.61%)
Jan 09, 2024 27.75 27.79 27.70 27.77 79,485 -0.17(-0.61%)
Jan 08, 2024 27.77 27.99 27.75 27.94 44,619 +0.21(+0.76%)
Jan 05, 2024 27.68 27.90 27.62 27.73 33,023 +0.06(+0.22%)
Jan 04, 2024 27.63 27.80 27.62 27.67 44,691 +0.09(+0.33%)
Jan 03, 2024 27.48 27.68 27.46 27.58 81,764 -0.15(-0.54%)
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.