iShares Edge MSCI Multifactor Intl ETF (INTF) Historical Stock Data
37.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTF is up 0.02% a day on average. There have been 16 days where iShares Edge MSCI Multifactor Intl ETF closed green and 14 days where INTF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 37.86 | 37.87 | ↑$0.01 (0.03%) | 37.82 | 37.90 | 157.46K |
| 2025-12-22 | 37.55 | 37.64 | ↑$0.09 (0.24%) | 37.51 | 37.64 | 153.79K |
| 2025-12-19 | 37.42 | 37.44 | ↑$0.02 (0.05%) | 37.39 | 37.59 | 184.62K |
| 2025-12-18 | 37.22 | 37.24 | ↑$0.02 (0.05%) | 37.16 | 37.41 | 507.53K |
| 2025-12-17 | 37.22 | 37.01 | ↓$0.21 (-0.56%) | 37.01 | 37.27 | 169.04K |
| 2025-12-16 | 37.40 | 37.26 | ↓$0.14 (-0.37%) | 37.16 | 37.41 | 192.80K |
| 2025-12-15 | 38.03 | 37.99 | ↓$0.04 (-0.11%) | 37.88 | 38.04 | 277.16K |
| 2025-12-12 | 37.86 | 37.69 | ↓$0.17 (-0.45%) | 37.55 | 37.92 | 155.50K |
| 2025-12-11 | 37.73 | 37.87 | ↑$0.14 (0.37%) | 37.73 | 37.92 | 286.70K |
| 2025-12-10 | 37.23 | 37.62 | ↑$0.39 (1.05%) | 37.23 | 37.66 | 169.26K |
| 2025-12-09 | 37.30 | 37.19 | ↓$0.11 (-0.29%) | 37.18 | 37.34 | 187.26K |
| 2025-12-08 | 37.40 | 37.26 | ↓$0.14 (-0.37%) | 37.21 | 37.40 | 165.45K |
| 2025-12-05 | 37.40 | 37.31 | ↓$0.09 (-0.24%) | 37.27 | 37.47 | 181.25K |
| 2025-12-04 | 37.39 | 37.33 | ↓$0.06 (-0.16%) | 37.24 | 37.41 | 128.86K |
| 2025-12-03 | 37.07 | 37.23 | ↑$0.16 (0.42%) | 37.05 | 37.23 | 168.41K |
| 2025-12-02 | 37.04 | 37.03 | ↓$0.01 (-0.03%) | 36.92 | 37.05 | 176.64K |
| 2025-12-01 | 36.94 | 36.92 | ↓$0.02 (-0.05%) | 36.91 | 37.08 | 198.62K |
| 2025-11-28 | 36.96 | 37.11 | ↑$0.15 (0.41%) | 36.92 | 37.11 | 77.03K |
| 2025-11-26 | 36.70 | 36.94 | ↑$0.24 (0.65%) | 36.64 | 36.99 | 175.30K |
| 2025-11-25 | 36.19 | 36.51 | ↑$0.32 (0.88%) | 36.19 | 36.55 | 397.75K |
| 2025-11-24 | 35.91 | 36.06 | ↑$0.15 (0.42%) | 35.87 | 36.07 | 383.27K |
| 2025-11-21 | 35.73 | 35.95 | ↑$0.22 (0.62%) | 35.59 | 36.04 | 125.57K |
| 2025-11-20 | 36.13 | 35.44 | ↓$0.69 (-1.91%) | 35.44 | 36.13 | 163.16K |
| 2025-11-19 | 35.95 | 35.91 | ↓$0.04 (-0.11%) | 35.77 | 36.08 | 165.38K |
| 2025-11-18 | 35.92 | 35.92 | ↑$0.00 (0.00%) | 35.76 | 36.06 | 382.45K |
| 2025-11-17 | 36.63 | 36.43 | ↓$0.20 (-0.55%) | 36.29 | 36.72 | 130.54K |
| 2025-11-14 | 36.64 | 36.85 | ↑$0.21 (0.57%) | 36.61 | 36.89 | 168.65K |
| 2025-11-13 | 37.11 | 36.82 | ↓$0.29 (-0.78%) | 36.81 | 37.20 | 163.50K |
| 2025-11-12 | 37.05 | 37.18 | ↑$0.13 (0.34%) | 37.05 | 37.22 | 123.76K |
| 2025-11-11 | 36.78 | 36.92 | ↑$0.14 (0.38%) | 36.78 | 36.98 | 203.21K |
Create an account or log in to view more rows.
$INTF let’s go baby!
$INTF might get a sell off today
$INTF get ready bears and bulls
$INTF keep inchin
$INTF used to this fuckery!! Not leaving no chance !
$INTF lets see if it can hold the line
$INTF holding unfortunately lol
$INTF nice!!!
$INTF I'll say it again slowwwllyyyy! Better stocks to short by far
$INTF strong move here