Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	27.86	27.95	27.58	27.64	57,499	-0.09(-0.32%)
Jan 30, 2024	27.72	27.77	27.62	27.73	39,668	-0.04(-0.15%)
Jan 29, 2024	27.61	27.77	27.53	27.77	45,997	+0.20(+0.72%)
Jan 26, 2024	27.60	27.66	27.54	27.57	87,264	+0.08(+0.29%)
Jan 25, 2024	27.48	27.49	27.36	27.49	46,049	+0.13(+0.47%)
Jan 24, 2024	27.52	27.55	27.36	27.36	187,203	+0.24(+0.87%)
Jan 23, 2024	27.11	27.19	27.05	27.13	67,702	-0.10(-0.36%)
Jan 22, 2024	27.24	27.31	27.16	27.23	85,882	+0.07(+0.25%)
Jan 19, 2024	26.98	27.16	26.90	27.16	47,992	+0.11(+0.40%)
Jan 18, 2024	26.93	27.07	26.90	27.05	55,476	+0.21(+0.77%)
Jan 17, 2024	26.75	26.85	26.62	26.84	70,857	-0.25(-0.91%)
Jan 16, 2024	27.21	27.22	27.01	27.09	55,041	-0.39(-1.43%)
Jan 12, 2024	27.53	27.63	27.40	27.48	60,100	+0.09(+0.32%)
Jan 11, 2024	27.44	27.47	27.16	27.39	48,885	-0.01(-0.04%)
Jan 10, 2024	27.32	27.42	27.30	27.40	60,895	+0.17(+0.61%)
Jan 09, 2024	27.22	27.26	27.17	27.24	81,044	-0.17(-0.61%)
Jan 08, 2024	27.24	27.45	27.22	27.40	45,494	+0.21(+0.76%)
Jan 05, 2024	27.15	27.36	27.09	27.20	33,670	+0.06(+0.22%)
Jan 04, 2024	27.10	27.27	27.09	27.14	45,567	+0.09(+0.33%)
Jan 03, 2024	26.95	27.15	26.94	27.05	83,368	-0.15(-0.54%)
Jan 02, 2024	27.23	27.36	27.20	27.20	112,690	-0.29(-1.07%)
Dec 29, 2023	27.53	27.58	27.40	27.49	67,257	+0.04(+0.14%)
Dec 28, 2023	27.57	27.58	27.44	27.45	113,503	-0.05(-0.18%)
Dec 27, 2023	27.43	27.52	27.37	27.50	160,845	+0.18(+0.65%)
Dec 26, 2023	27.22	27.38	27.22	27.32	118,969	+0.10(+0.36%)
Dec 22, 2023	27.22	27.29	27.15	27.23	106,863	+0.09(+0.33%)
Dec 21, 2023	27.06	27.15	26.96	27.14	59,615	+0.41(+1.54%)
Dec 20, 2023	26.98	27.07	26.72	26.73	127,503	-0.26(-0.95%)
Dec 19, 2023	26.88	26.98	26.88	26.98	64,151	+0.24(+0.90%)
Dec 18, 2023	26.75	26.79	26.68	26.74	54,455	+0.12(+0.43%)
Dec 15, 2023	26.79	26.81	26.62	26.63	69,425	-0.29(-1.08%)
Dec 14, 2023	26.90	27.02	26.84	26.92	87,788	+0.19(+0.72%)
Dec 13, 2023	26.34	26.73	26.22	26.72	91,980	+0.41(+1.58%)
Dec 12, 2023	26.19	26.33	26.16	26.31	107,567	-0.01(-0.04%)
Dec 11, 2023	26.23	26.33	26.22	26.32	81,270	+0.08(+0.29%)
Dec 08, 2023	26.09	26.29	26.09	26.24	132,665	+0.04(+0.15%)
Dec 07, 2023	26.14	26.26	26.02	26.20	114,362	+0.13(+0.48%)
Dec 06, 2023	26.20	26.31	26.07	26.08	136,341	+0.08(+0.30%)
Dec 05, 2023	26.00	26.10	25.98	26.00	72,636	-0.10(-0.39%)
Dec 04, 2023	26.03	26.17	26.02	26.10	174,303	-0.21(-0.79%)
Dec 01, 2023	26.02	26.33	26.02	26.31	43,222	+0.26(+1.00%)
Nov 30, 2023	26.07	26.07	25.97	26.05	688,189	+0.01(+0.04%)
Nov 29, 2023	26.05	26.14	25.97	26.04	46,841	+0.06(+0.22%)
Nov 28, 2023	25.89	26.06	25.88	25.98	60,657	-0.01(-0.04%)
Nov 27, 2023	25.97	26.00	25.92	25.99	39,327	-0.07(-0.28%)
Nov 24, 2023	25.97	26.06	25.95	26.06	37,119	+0.24(+0.92%)
Nov 22, 2023	25.84	25.84	25.73	25.83	113,784	+0.03(+0.11%)
Nov 21, 2023	25.91	25.93	25.77	25.80	51,067	-0.12(-0.45%)
Nov 20, 2023	25.80	25.95	25.80	25.91	143,695	+0.10(+0.37%)
Nov 17, 2023	25.70	25.83	25.70	25.82	76,271	+0.37(+1.46%)
Nov 16, 2023	25.48	25.54	25.38	25.44	95,423	-0.10(-0.38%)
Nov 15, 2023	25.59	25.67	25.52	25.54	65,171	-0.07(-0.28%)
Nov 14, 2023	25.44	25.64	25.40	25.61	148,962	+0.65(+2.59%)
Nov 13, 2023	24.81	25.01	24.78	24.97	35,221	+0.10(+0.39%)
Nov 10, 2023	24.78	24.90	24.59	24.87	52,546	+0.08(+0.31%)
Nov 09, 2023	24.96	25.03	24.75	24.79	95,618	+0.07(+0.27%)
Nov 08, 2023	24.76	24.82	24.67	24.73	344,805	-0.07(-0.27%)
Nov 07, 2023	24.75	24.84	24.73	24.79	72,260	-0.22(-0.89%)
Nov 06, 2023	25.09	25.13	24.97	25.02	68,900	-0.13(-0.52%)
Nov 03, 2023	25.17	25.22	25.08	25.15	54,187	+0.26(+1.03%)
Nov 02, 2023	24.76	24.89	24.71	24.89	92,298	+0.53(+2.18%)

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.