Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

29.30 -0.84 (-2.80%)
Streaming Delayed Price Updated: 3:35 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 30.19 30.26 30.05 30.14 84,227 +0.43(+1.45%)
Jul 30, 2024 29.71 29.76 29.60 29.71 44,864 +0.08(+0.27%)
Jul 29, 2024 29.67 29.67 29.50 29.63 36,328 -0.16(-0.54%)
Jul 26, 2024 29.63 29.82 29.59 29.79 119,098 +0.39(+1.33%)
Jul 25, 2024 29.35 29.58 29.25 29.40 46,957 -0.23(-0.78%)
Jul 24, 2024 29.86 29.87 29.59 29.63 92,947 -0.36(-1.20%)
Jul 23, 2024 30.05 30.05 29.95 29.99 91,202 -0.19(-0.63%)
Jul 22, 2024 30.08 30.18 30.00 30.18 52,801 +0.28(+0.94%)
Jul 19, 2024 29.91 29.97 29.84 29.90 71,350 -0.15(-0.50%)
Jul 18, 2024 30.40 30.40 29.99 30.05 40,734 -0.22(-0.73%)
Jul 17, 2024 30.27 30.38 30.24 30.27 85,352 -0.20(-0.66%)
Jul 16, 2024 30.23 30.47 30.21 30.47 60,389 +0.17(+0.56%)
Jul 15, 2024 30.44 30.46 30.28 30.30 45,584 -0.23(-0.77%)
Jul 12, 2024 30.46 30.65 30.46 30.54 37,979 +0.29(+0.94%)
Jul 11, 2024 30.30 30.36 30.19 30.25 37,970 +0.15(+0.50%)
Jul 10, 2024 29.89 30.14 29.89 30.10 92,756 +0.35(+1.18%)
Jul 09, 2024 29.79 29.79 29.65 29.75 52,040 -0.11(-0.38%)
Jul 08, 2024 29.95 30.00 29.83 29.86 50,247 -0.14(-0.45%)
Jul 05, 2024 30.03 30.04 29.77 30.00 39,417 +0.19(+0.64%)
Jul 03, 2024 29.70 29.87 29.70 29.81 56,651 +0.32(+1.09%)
Jul 02, 2024 29.32 29.49 29.29 29.49 41,216 +0.11(+0.37%)
Jul 01, 2024 29.45 29.54 29.27 29.38 36,380 +0.15(+0.51%)
Jun 28, 2024 29.28 29.35 29.18 29.23 27,243 +0.04(+0.14%)
Jun 27, 2024 29.25 29.32 29.14 29.19 121,100 -0.03(-0.10%)
Jun 26, 2024 29.17 29.24 29.12 29.22 100,571 -0.17(-0.58%)
Jun 25, 2024 29.37 29.47 29.30 29.39 83,414 +0.02(+0.07%)
Jun 24, 2024 29.27 29.46 29.27 29.37 49,994 +0.30(+1.03%)
Jun 21, 2024 29.01 29.12 29.00 29.07 44,373 -0.17(-0.58%)
Jun 20, 2024 29.17 29.30 29.16 29.24 61,645 +0.01(+0.03%)
Jun 18, 2024 29.07 29.27 29.07 29.23 129,749 +0.17(+0.58%)
Jun 17, 2024 28.95 29.14 28.83 29.06 108,449 +0.10(+0.35%)
Jun 14, 2024 28.95 29.01 28.80 28.96 151,048 -0.28(-0.96%)
Jun 13, 2024 29.48 29.48 29.14 29.24 357,947 -0.45(-1.52%)
Jun 12, 2024 29.94 29.98 29.67 29.69 430,454 +0.21(+0.71%)
Jun 11, 2024 29.35 29.57 29.35 29.48 1,434,798 -0.41(-1.38%)
Jun 10, 2024 29.71 29.91 29.67 29.89 51,412 +0.05(+0.16%)
Jun 07, 2024 29.88 30.01 29.79 29.84 104,257 -0.33(-1.10%)
Jun 06, 2024 30.05 30.19 30.03 30.18 242,907 +0.18(+0.59%)
Jun 05, 2024 30.03 30.05 29.82 30.00 52,747 +0.10(+0.33%)
Jun 04, 2024 29.89 29.98 29.79 29.90 188,003 -0.13(-0.42%)
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.