Skip to main content

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.90 +0.12 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 30.00 30.04 29.86 29.90 52,918 +0.12(+0.40%)
Oct 31, 2024 29.88 29.88 29.60 29.78 127,676 -0.21(-0.70%)
Oct 30, 2024 29.93 30.11 29.90 29.99 135,159 -0.11(-0.37%)
Oct 29, 2024 30.13 30.16 30.02 30.10 66,678 -0.13(-0.43%)
Oct 28, 2024 30.08 30.25 30.08 30.23 187,890 +0.23(+0.77%)
Oct 25, 2024 30.16 30.25 29.94 30.00 138,933 -0.11(-0.37%)
Oct 24, 2024 30.16 30.16 29.98 30.11 124,701 +0.13(+0.43%)
Oct 23, 2024 29.97 30.03 29.82 29.98 86,470 -0.31(-1.02%)
Oct 22, 2024 30.24 30.31 30.19 30.29 82,346 -0.14(-0.46%)
Oct 21, 2024 30.63 30.67 30.39 30.43 79,790 -0.43(-1.39%)
Oct 18, 2024 30.82 30.89 30.71 30.86 84,372 +0.21(+0.69%)
Oct 17, 2024 30.70 30.73 30.62 30.65 238,956 +0.06(+0.20%)
Oct 16, 2024 30.62 30.68 30.59 30.59 32,203 +0.07(+0.23%)
Oct 15, 2024 30.88 30.90 30.52 30.52 35,151 -0.49(-1.58%)
Oct 14, 2024 30.89 31.07 30.84 31.01 43,352 -0.02(-0.06%)
Oct 11, 2024 30.82 31.05 30.82 31.03 419,053 +0.17(+0.55%)
Oct 10, 2024 30.75 30.86 30.67 30.86 71,930 -0.04(-0.13%)
Oct 09, 2024 30.67 30.90 30.67 30.90 32,901 +0.10(+0.32%)
Oct 08, 2024 30.84 30.85 30.74 30.80 44,395 -0.14(-0.45%)
Oct 07, 2024 30.98 31.02 30.81 30.94 25,581 -0.13(-0.42%)
Oct 04, 2024 30.92 31.07 30.92 31.07 49,964 +0.26(+0.84%)
Oct 03, 2024 30.86 30.90 30.73 30.81 70,694 -0.27(-0.87%)
Oct 02, 2024 31.14 31.22 31.03 31.08 79,748 -0.18(-0.58%)
Oct 01, 2024 31.47 31.47 31.07 31.26 51,471 -0.17(-0.54%)
Sep 30, 2024 31.52 31.56 31.27 31.43 55,742 -0.13(-0.41%)
Sep 27, 2024 31.70 31.76 31.53 31.56 42,174 -0.23(-0.72%)
Sep 26, 2024 31.69 31.83 31.63 31.79 120,632 +0.74(+2.38%)
Sep 25, 2024 31.26 31.28 31.02 31.05 30,677 -0.21(-0.67%)
Sep 24, 2024 31.17 31.26 31.10 31.26 34,675 +0.17(+0.55%)
Sep 23, 2024 30.96 31.09 30.93 31.09 52,329 +0.13(+0.42%)
Sep 20, 2024 31.09 31.09 30.83 30.96 70,151 -0.33(-1.05%)
Sep 19, 2024 31.30 31.34 31.07 31.29 68,335 +0.58(+1.89%)
Sep 18, 2024 30.79 31.07 30.62 30.71 87,081 -0.04(-0.13%)
Sep 17, 2024 30.87 30.91 30.62 30.75 97,147 -0.21(-0.68%)
Sep 16, 2024 30.74 30.96 30.66 30.96 34,724 +0.32(+1.04%)
Sep 13, 2024 30.65 30.71 30.53 30.64 26,882 +0.05(+0.16%)
Sep 12, 2024 30.30 30.59 30.19 30.59 129,163 +0.32(+1.06%)
Sep 11, 2024 30.13 30.27 29.79 30.27 71,783 +0.17(+0.56%)
Sep 10, 2024 30.17 30.17 29.89 30.10 79,063 -0.17(-0.56%)
Sep 09, 2024 30.20 30.36 30.17 30.27 36,791 +0.27(+0.90%)
Sep 06, 2024 30.45 30.45 29.90 30.00 55,241 -0.56(-1.83%)
Sep 05, 2024 30.59 30.61 30.42 30.56 479,059 +0.04(+0.13%)
Sep 04, 2024 30.42 30.61 30.41 30.52 94,805 -0.05(-0.17%)
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.