iShares Edge MSCI Multifactor Intl ETF (INTF) Historical Stock Data

24.71 ↑0.05 (0.22%)
As of November 29, 2022, 9:49am EST.

Historical Data

In the past 30 trading days, INTF is up 0.25% a day on average. There have been 18 days where iShares Edge MSCI Multifactor Intl ETF closed green and 12 days where INTF closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2824.7924.65↓$0.14 (-0.56%)24.5924.89298.94K
2022-11-2524.9124.97↑$0.06 (0.25%)24.8825.0219.29K
2022-11-2324.6024.81↑$0.21 (0.85%)24.6024.8694.38K
2022-11-2224.3624.57↑$0.21 (0.86%)24.3624.5873.60K
2022-11-2124.1624.19↑$0.03 (0.12%)24.0824.22297.97K
2022-11-1824.4024.36↓$0.04 (-0.16%)24.3124.4472.12K
2022-11-1724.0024.29↑$0.29 (1.21%)24.0024.31151.81K
2022-11-1624.4424.36↓$0.08 (-0.33%)24.3024.45247.64K
2022-11-1524.6524.39↓$0.26 (-1.05%)24.2824.67106.68K
2022-11-1424.3524.33↓$0.02 (-0.06%)24.3124.4775.99K
2022-11-1124.2724.55↑$0.28 (1.13%)24.2724.60399.50K
2022-11-1023.7124.04↑$0.33 (1.41%)23.6324.0474.36K
2022-11-0922.9422.84↓$0.10 (-0.44%)22.8123.07104.97K
2022-11-0822.9923.14↑$0.15 (0.65%)22.9523.26136.53K
2022-11-0722.8422.85↑$0.01 (0.04%)22.7822.94207.31K
2022-11-0422.5822.78↑$0.20 (0.89%)22.4322.79116.87K
2022-11-0321.7621.96↑$0.20 (0.92%)21.7621.981.03M
2022-11-0222.3822.09↓$0.29 (-1.30%)22.0722.66314.69K
2022-11-0122.6822.41↓$0.27 (-1.19%)22.3022.68107.51K
2022-10-3122.1922.23↑$0.04 (0.18%)22.1722.26244.50K
2022-10-2822.1722.40↑$0.23 (1.04%)22.1722.4287.27K
2022-10-2722.3822.25↓$0.13 (-0.58%)22.2422.5183.84K
2022-10-2622.2222.42↑$0.20 (0.90%)22.2222.57170.20K
2022-10-2521.9222.20↑$0.28 (1.28%)21.9022.2287.13K
2022-10-2421.6721.73↑$0.06 (0.28%)21.6621.82304.68K
2022-10-2121.1921.73↑$0.54 (2.55%)21.1121.78473.77K
2022-10-2021.4321.35↓$0.08 (-0.35%)21.2921.65279.71K
2022-10-1921.4421.38↓$0.06 (-0.28%)21.2721.52179.39K
2022-10-1821.8421.63↓$0.21 (-0.96%)21.5021.84132.88K
2022-10-1721.4421.49↑$0.05 (0.23%)21.4421.60167.27K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$INTF shaking weak hands that’s all

0 Like Report