Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.21	18.21	18.06	18.14	1,437,006	-0.03(-0.17%)
May 27, 2016	18.10	18.17	18.17	18.17	2,357	+0.05(+0.29%)
May 26, 2016	18.10	18.12	18.09	18.12	9,179	+0.08(+0.43%)
May 25, 2016	18.06	18.07	18.04	18.04	2,542	+0.07(+0.38%)
May 24, 2016	17.97	18.00	17.97	17.97	3,562	+0.22(+1.25%)
May 23, 2016	17.75	17.75	17.73	17.75	1,193	+0.02(+0.13%)
May 20, 2016	17.82	17.83	17.73	17.73	7,145	+0.05(+0.30%)
May 19, 2016	17.64	17.68	17.64	17.68	3,055	-0.11(-0.65%)
May 18, 2016	17.74	17.83	17.72	17.79	3,892	+0.14(+0.77%)
May 17, 2016	17.84	17.84	17.65	17.65	3,405	-0.01(-0.04%)
May 13, 2016	17.70	17.74	17.61	17.66	7	-0.19(-1.07%)
May 12, 2016	17.87	17.90	17.77	17.85	7,085	+0.02(+0.09%)
May 11, 2016	17.91	17.93	17.80	17.84	4,500	-0.14(-0.81%)
May 10, 2016	17.86	18.00	17.86	17.98	5,618	+0.24(+1.33%)
May 09, 2016	17.82	17.84	17.71	17.74	5,284	+0.02(+0.13%)
May 06, 2016	17.64	17.72	17.64	17.72	5,144	+0.02(+0.13%)
May 05, 2016	17.73	17.73	17.69	17.70	3,566	-0.06(-0.34%)
May 04, 2016	17.78	17.79	17.75	17.76	29,868	-0.15(-0.85%)
May 03, 2016	17.94	17.97	17.90	17.91	24,057	-0.24(-1.30%)
May 02, 2016	18.13	18.16	18.12	18.15	5,523	+0.25(+1.41%)
Apr 29, 2016	17.94	17.94	17.90	17.90	2,146	-0.08(-0.47%)
Apr 28, 2016	18.14	18.14	17.98	17.98	1,803	-0.25(-1.38%)
Apr 27, 2016	18.26	18.26	18.10	18.23	11,467	+0.10(+0.55%)
Apr 26, 2016	18.30	18.30	18.07	18.13	6,386	+0.07(+0.38%)
Apr 25, 2016	18.05	18.07	18.04	18.06	2,214	-0.02(-0.08%)
Apr 22, 2016	18.13	18.13	18.04	18.08	1,043	-0.05(-0.25%)
Apr 21, 2016	18.12	18.13	18.11	18.13	2,277	-0.16(-0.88%)
Apr 20, 2016	18.22	18.32	18.22	18.29	12,221	-0.05(-0.29%)
Apr 19, 2016	18.35	18.39	18.26	18.34	9,863	+0.27(+1.52%)
Apr 18, 2016	18.02	18.06	17.99	18.06	11,605	+0.12(+0.68%)
Apr 15, 2016	17.91	17.95	17.90	17.94	2,358	-0.05(-0.26%)
Apr 14, 2016	18.02	18.03	17.98	17.99	11,025	-0.01(-0.04%)
Apr 13, 2016	17.90	18.00	17.90	18.00	60,785	+0.09(+0.51%)
Apr 12, 2016	17.71	17.90	17.63	17.90	51,305	+0.25(+1.40%)
Apr 11, 2016	17.62	17.71	17.61	17.66	4,973	-0.01(-0.06%)
Apr 08, 2016	17.67	17.71	17.61	17.67	36,600	+0.31(+1.80%)
Apr 07, 2016	17.39	17.39	17.35	17.35	707	-0.11(-0.61%)
Apr 06, 2016	17.39	17.48	17.39	17.46	1,284	+0.15(+0.88%)
Apr 05, 2016	17.56	17.56	17.25	17.31	7,337	-0.33(-1.86%)
Apr 04, 2016	17.70	17.70	17.64	17.64	22,422	+0.04(+0.22%)
Apr 01, 2016	17.58	17.60	17.58	17.60	3,153	-0.22(-1.24%)
Mar 31, 2016	17.90	17.90	17.81	17.82	1,576	-0.04(-0.21%)
Mar 30, 2016	17.90	17.90	17.86	17.86	1,643	+0.09(+0.52%)
Mar 29, 2016	17.60	17.77	17.60	17.77	2,309	+0.20(+1.13%)
Mar 28, 2016	17.57	17.57	17.57	17.57	424	-0.14(-0.80%)
Mar 18, 2016	17.80	17.71	17.71	17.71	1,964	-0.06(-0.37%)
Mar 17, 2016	17.70	17.77	17.70	17.77	5,153	+0.30(+1.70%)
Mar 16, 2016	17.35	17.48	17.26	17.48	4,595	+0.11(+0.62%)
Mar 15, 2016	17.34	17.37	17.34	17.37	540	-0.17(-0.96%)
Mar 14, 2016	17.54	17.54	17.54	17.54	284	+0.02(+0.09%)
Mar 11, 2016	17.62	17.62	17.45	17.52	7,964	+0.41(+2.41%)
Mar 10, 2016	17.33	17.35	17.10	17.11	1,256	-0.11(-0.65%)
Mar 09, 2016	17.16	17.23	17.15	17.22	5,244	+0.05(+0.30%)
Mar 08, 2016	17.17	17.17	17.17	17.17	259	-0.22(-1.26%)
Mar 07, 2016	17.19	17.39	17.19	17.39	445	-0.04(-0.23%)
Mar 04, 2016	17.29	17.52	17.29	17.43	17,277	+0.18(+1.02%)
Mar 03, 2016	17.21	17.35	17.20	17.26	23,742	+0.12(+0.71%)
Mar 02, 2016	17.03	17.16	17.03	17.13	539	+0.02(+0.13%)

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.