iShares Edge MSCI Multifactor Intl ETF (INTF) Historical Stock Data
28.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTF is down -0.06% a day on average. There have been 14 days where iShares Edge MSCI Multifactor Intl ETF closed green and 16 days where INTF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 28.62 | 28.77 | ↑$0.15 (0.52%) | 28.62 | 28.81 | 210.53K |
| 2024-12-23 | 28.53 | 28.71 | ↑$0.18 (0.63%) | 28.46 | 28.72 | 177.24K |
| 2024-12-20 | 28.25 | 28.56 | ↑$0.31 (1.10%) | 28.25 | 28.73 | 184.76K |
| 2024-12-19 | 28.80 | 28.59 | ↓$0.21 (-0.74%) | 28.58 | 28.80 | 218.46K |
| 2024-12-18 | 29.35 | 28.67 | ↓$0.68 (-2.32%) | 28.60 | 29.37 | 124.88K |
| 2024-12-17 | 29.34 | 29.32 | ↓$0.02 (-0.07%) | 29.31 | 29.42 | 89.27K |
| 2024-12-16 | 29.88 | 29.84 | ↓$0.04 (-0.13%) | 29.83 | 29.97 | 303.20K |
| 2024-12-13 | 30.11 | 30.01 | ↓$0.10 (-0.33%) | 29.94 | 30.11 | 96.94K |
| 2024-12-12 | 30.18 | 30.06 | ↓$0.13 (-0.41%) | 30.05 | 30.30 | 75.05K |
| 2024-12-11 | 30.36 | 30.38 | ↑$0.02 (0.06%) | 30.28 | 30.40 | 135.72K |
| 2024-12-10 | 30.35 | 30.23 | ↓$0.12 (-0.40%) | 30.21 | 30.35 | 257.03K |
| 2024-12-09 | 30.59 | 30.43 | ↓$0.16 (-0.54%) | 30.43 | 30.61 | 205.51K |
| 2024-12-06 | 30.52 | 30.41 | ↓$0.11 (-0.35%) | 30.35 | 30.53 | 191.42K |
| 2024-12-05 | 30.41 | 30.44 | ↑$0.03 (0.11%) | 30.35 | 30.51 | 105.83K |
| 2024-12-04 | 30.26 | 30.18 | ↓$0.08 (-0.26%) | 30.17 | 30.30 | 74.09K |
| 2024-12-03 | 30.21 | 30.24 | ↑$0.03 (0.10%) | 30.15 | 30.31 | 196.86K |
| 2024-12-02 | 29.98 | 30.03 | ↑$0.05 (0.16%) | 29.77 | 30.07 | 86.08K |
| 2024-11-29 | 29.68 | 29.92 | ↑$0.24 (0.79%) | 29.68 | 29.92 | 46.40K |
| 2024-11-27 | 29.45 | 29.49 | ↑$0.04 (0.14%) | 29.45 | 29.57 | 107.73K |
| 2024-11-26 | 29.45 | 29.36 | ↓$0.09 (-0.31%) | 29.27 | 29.45 | 122.94K |
| 2024-11-25 | 29.62 | 29.56 | ↓$0.06 (-0.20%) | 29.46 | 29.67 | 290.83K |
| 2024-11-22 | 29.32 | 29.47 | ↑$0.15 (0.51%) | 29.32 | 29.50 | 110.52K |
| 2024-11-21 | 29.27 | 29.33 | ↑$0.06 (0.20%) | 29.19 | 29.38 | 115.36K |
| 2024-11-20 | 29.24 | 29.30 | ↑$0.06 (0.21%) | 29.13 | 29.34 | 89.59K |
| 2024-11-19 | 29.20 | 29.41 | ↑$0.21 (0.70%) | 29.17 | 29.44 | 167.07K |
| 2024-11-18 | 29.29 | 29.47 | ↑$0.18 (0.61%) | 29.26 | 29.52 | 152.54K |
| 2024-11-15 | 29.34 | 29.31 | ↓$0.03 (-0.10%) | 29.22 | 29.35 | 195.51K |
| 2024-11-14 | 29.52 | 29.34 | ↓$0.18 (-0.60%) | 29.34 | 29.58 | 120.10K |
| 2024-11-13 | 29.35 | 29.29 | ↓$0.06 (-0.20%) | 29.14 | 29.35 | 93.67K |
| 2024-11-12 | 29.69 | 29.48 | ↓$0.21 (-0.71%) | 29.29 | 29.69 | 93.68K |
Create an account or log in to view more rows.
$INTF lmao wtf was that
$INTF Dumping started...
Get out while you can...
$INTF jeez
$INTF It’s that TIME!! To Double down!
$INTF Same thing
different day
$INTF I still don’t wanna buy it
$INTF Buying more
$INTF nice gap
$INTF Move up
let's buy
$INTF Very bullish action