Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.35	23.35	23.20	23.29	132,245	-0.02(-0.10%)
May 30, 2018	23.11	23.37	23.11	23.31	882,939	+0.24(+1.04%)
May 29, 2018	23.24	23.24	22.97	23.07	2,904,427	-0.47(-2.01%)
May 25, 2018		23.54	23.54	23.54	0	-0.08(-0.34%)
May 24, 2018	23.66	23.66	23.49	23.62	789,601	-0.05(-0.20%)
May 23, 2018	23.70	23.70	23.56	23.67	149,964	-0.32(-1.34%)
May 22, 2018	24.09	24.09	23.97	23.99	130,168	-0.02(-0.10%)
May 21, 2018	24.03	24.09	23.96	24.02	166,371	+0.14(+0.61%)
May 18, 2018	23.82	23.92	23.82	23.87	139,096	-0.05(-0.20%)
May 17, 2018	23.89	23.98	23.84	23.92	177,898	+0.08(+0.35%)
May 16, 2018	23.83	23.90	23.79	23.84	137,632	+0.05(+0.22%)
May 15, 2018	23.75	23.86	23.69	23.78	789,471	-0.10(-0.44%)
May 14, 2018	23.98	24.07	23.89	23.89	141,809	-0.01(-0.03%)
May 11, 2018	23.92	23.93	23.84	23.90	81,026	+0.17(+0.71%)
May 10, 2018	23.69	23.82	23.66	23.73	83,361	+0.10(+0.44%)
May 09, 2018	23.52	23.65	23.40	23.62	144,335	+0.03(+0.14%)
May 08, 2018	23.50	23.60	23.47	23.59	1,242,811	+0.02(+0.10%)
May 07, 2018	23.58	23.62	23.51	23.57	143,506	+0.02(+0.10%)
May 04, 2018	23.34	23.58	23.34	23.54	62,897	+0.02(+0.07%)
May 03, 2018	23.48	23.57	23.31	23.53	96,971	+0.10(+0.45%)
May 02, 2018	23.58	23.60	23.40	23.42	196,975	+0.02(+0.10%)
May 01, 2018	23.42	23.47	23.28	23.40	68,926	+0.02(+0.07%)
Apr 30, 2018	23.55	23.59	23.38	23.38	155,154	-0.13(-0.55%)
Apr 27, 2018	23.43	23.58	23.43	23.51	360,281	+0.02(+0.07%)
Apr 26, 2018	23.55	23.55	23.47	23.49	152,577	+0.07(+0.31%)
Apr 25, 2018	23.41	23.44	23.32	23.42	154,056	-0.15(-0.65%)
Apr 24, 2018	23.74	23.74	23.54	23.58	337,332	-0.08(-0.34%)
Apr 23, 2018	23.69	23.73	23.60	23.66	126,474	-0.03(-0.14%)
Apr 20, 2018	23.73	23.74	23.64	23.69	181,128	-0.15(-0.64%)
Apr 19, 2018	23.92	23.95	23.78	23.84	369,322	-0.09(-0.37%)
Apr 18, 2018	23.84	23.96	23.84	23.93	499,636	+0.21(+0.88%)
Apr 17, 2018	23.66	23.78	23.63	23.72	90,447	+0.14(+0.58%)
Apr 16, 2018	23.62	23.64	23.55	23.58	189,731	+0.02(+0.07%)
Apr 13, 2018	23.58	23.62	23.51	23.57	69,219	+0.06(+0.24%)
Apr 12, 2018	23.49	23.59	23.46	23.51	97,664	+0.09(+0.38%)
Apr 11, 2018	23.43	23.56	23.42	23.42	103,261	-0.09(-0.38%)
Apr 10, 2018	23.48	23.56	23.43	23.51	165,950	+0.31(+1.32%)
Apr 09, 2018	23.14	23.35	23.14	23.21	140,225	+0.12(+0.52%)
Apr 06, 2018	23.18	23.28	22.97	23.09	104,257	-0.09(-0.38%)
Apr 05, 2018	23.05	23.22	23.05	23.17	485,765	+0.15(+0.66%)
Apr 04, 2018	22.68	23.04	22.68	23.02	245,623	-0.02(-0.07%)
Apr 03, 2018	22.99	23.08	22.90	23.04	98,154	+0.20(+0.88%)
Apr 02, 2018	23.14	23.14	22.79	22.84	102,250	-0.36(-1.56%)
Mar 29, 2018		23.20	23.20	23.20	0	+0.22(+0.98%)
Mar 28, 2018	22.96	23.12	22.85	22.97	126,739	+0.08(+0.35%)
Mar 27, 2018	23.20	23.22	22.89	22.89	143,603	-0.15(-0.66%)
Mar 26, 2018	22.96	23.07	22.77	23.05	235,922	+0.41(+1.81%)
Mar 23, 2018	22.92	22.97	22.62	22.64	195,859	-0.32(-1.40%)
Mar 22, 2018	23.19	23.20	22.95	22.96	85,076	-0.43(-1.85%)
Mar 21, 2018	23.35	23.45	23.29	23.39	75,519	+0.03(+0.14%)
Mar 20, 2018	23.33	23.42	23.29	23.36	92,267	+0.06(+0.24%)
Mar 19, 2018	23.42	23.42	23.18	23.30	174,877	-0.21(-0.89%)
Mar 16, 2018	23.48	23.56	23.45	23.51	116,062	-0.06(-0.24%)
Mar 15, 2018	23.56	23.66	23.53	23.57	163,808	+0.06(+0.27%)
Mar 14, 2018	23.62	23.62	23.45	23.50	81,438	+0.05(+0.21%)
Mar 13, 2018	23.65	23.70	23.41	23.45	56,292	-0.17(-0.71%)
Mar 12, 2018	23.54	23.75	23.54	23.62	226,862	+0.04(+0.17%)
Mar 09, 2018	23.45	23.60	23.44	23.58	145,118	+0.20(+0.86%)
Mar 08, 2018	23.46	23.49	23.30	23.38	432,244	+0.02(+0.10%)
Mar 07, 2018		23.34		23.36	422,008	-0.03(-0.14%)
Mar 06, 2018	23.33	23.45	23.33	23.39	165,128	+0.23(+1.01%)
Mar 05, 2018	22.95	23.20	22.88	23.16	130,801	+0.02(+0.10%)
Mar 02, 2018	23.01	23.14	22.90	23.13	700,482	+0.02(+0.07%)

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.