iShares Edge MSCI Multifactor Intl ETF (INTF) Historical Stock Data
28.98 ↓0.15 (-0.50%)
As of April 25, 2024, 2:49pm EST.
Historical Data
In the past 30 trading days, INTF is down -0.07% a day on average. There have been 12 days where iShares Edge MSCI Multifactor Intl ETF closed green and 18 days where INTF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 29.20 | 29.12 | ↓$0.08 (-0.27%) | 29.02 | 29.22 | 37.80K |
| 2024-04-23 | 28.99 | 29.18 | ↑$0.19 (0.66%) | 28.98 | 29.28 | 50.02K |
| 2024-04-22 | 28.77 | 28.99 | ↑$0.22 (0.76%) | 28.77 | 29.03 | 38.81K |
| 2024-04-19 | 28.75 | 28.67 | ↓$0.08 (-0.28%) | 28.56 | 28.75 | 82.64K |
| 2024-04-18 | 28.68 | 28.66 | ↓$0.02 (-0.07%) | 28.58 | 28.84 | 90.34K |
| 2024-04-17 | 28.78 | 28.72 | ↓$0.06 (-0.21%) | 28.56 | 28.79 | 81.42K |
| 2024-04-16 | 28.63 | 28.57 | ↓$0.06 (-0.21%) | 28.51 | 28.69 | 59.53K |
| 2024-04-15 | 29.32 | 28.93 | ↓$0.39 (-1.33%) | 28.85 | 29.34 | 44.10K |
| 2024-04-12 | 29.19 | 29.02 | ↓$0.17 (-0.58%) | 28.94 | 29.29 | 59.98K |
| 2024-04-11 | 29.47 | 29.49 | ↑$0.02 (0.07%) | 29.13 | 29.49 | 42.94K |
| 2024-04-10 | 29.35 | 29.33 | ↓$0.02 (-0.07%) | 29.27 | 29.50 | 65.82K |
| 2024-04-09 | 29.90 | 29.73 | ↓$0.17 (-0.57%) | 29.64 | 29.91 | 42.19K |
| 2024-04-08 | 29.78 | 29.73 | ↓$0.05 (-0.17%) | 29.72 | 29.81 | 62.66K |
| 2024-04-05 | 29.42 | 29.63 | ↑$0.21 (0.71%) | 29.41 | 29.66 | 96.40K |
| 2024-04-04 | 29.91 | 29.51 | ↓$0.40 (-1.34%) | 29.47 | 29.91 | 1.52M |
| 2024-04-03 | 29.46 | 29.67 | ↑$0.21 (0.71%) | 29.46 | 29.74 | 72.20K |
| 2024-04-02 | 29.44 | 29.51 | ↑$0.07 (0.24%) | 29.39 | 29.51 | 51.89K |
| 2024-04-01 | 29.72 | 29.71 | ↓$0.01 (-0.03%) | 29.61 | 29.84 | 64.90K |
| 2024-03-28 | 29.77 | 29.84 | ↑$0.07 (0.24%) | 29.77 | 29.86 | 92.69K |
| 2024-03-27 | 29.76 | 29.88 | ↑$0.12 (0.40%) | 29.68 | 29.88 | 118.61K |
| 2024-03-26 | 29.72 | 29.67 | ↓$0.05 (-0.17%) | 29.62 | 29.76 | 46.50K |
| 2024-03-25 | 29.52 | 29.54 | ↑$0.02 (0.07%) | 29.52 | 29.68 | 64.54K |
| 2024-03-22 | 29.70 | 29.59 | ↓$0.11 (-0.37%) | 29.58 | 29.70 | 68.31K |
| 2024-03-21 | 29.76 | 29.73 | ↓$0.03 (-0.10%) | 29.71 | 29.81 | 50.90K |
| 2024-03-20 | 29.47 | 29.73 | ↑$0.26 (0.88%) | 29.42 | 29.77 | 58.53K |
| 2024-03-19 | 29.45 | 29.50 | ↑$0.05 (0.17%) | 29.39 | 29.54 | 44.93K |
| 2024-03-18 | 29.52 | 29.42 | ↓$0.10 (-0.34%) | 29.38 | 29.52 | 228.49K |
| 2024-03-15 | 29.49 | 29.40 | ↓$0.09 (-0.31%) | 29.30 | 29.50 | 633.44K |
| 2024-03-14 | 29.65 | 29.44 | ↓$0.22 (-0.73%) | 29.31 | 29.65 | 437.59K |
| 2024-03-13 | 29.61 | 29.65 | ↑$0.04 (0.14%) | 29.59 | 29.69 | 345.91K |
Create an account or log in to view more rows.
$INTF I still don’t wanna buy it
$INTF Buying more
$INTF nice gap
$INTF Move up
let's buy
$INTF Very bullish action
$INTF Nope
$INTF I like it
$INTF hint hint this is when you buy a few
$INTF cup and handle!
$INTF no pain no gain