iShares Edge MSCI Multifactor Intl ETF (INTF) Historical Stock Data
30.65 ↑0.06 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTF is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-10-17 | 30.70 | 30.65 | ↓$0.05 (-0.16%) | 30.62 | 30.72 | 238.96K |
| 2024-10-16 | 30.62 | 30.59 | ↓$0.03 (-0.10%) | 30.59 | 30.68 | 32.20K |
| 2024-10-15 | 30.88 | 30.52 | ↓$0.36 (-1.17%) | 30.52 | 30.89 | 35.15K |
| 2024-10-14 | 30.89 | 31.01 | ↑$0.12 (0.39%) | 30.84 | 31.07 | 43.35K |
| 2024-10-11 | 30.82 | 31.03 | ↑$0.21 (0.68%) | 30.82 | 31.05 | 419.05K |
| 2024-10-10 | 30.75 | 30.86 | ↑$0.11 (0.36%) | 30.67 | 30.86 | 71.93K |
| 2024-10-09 | 30.67 | 30.90 | ↑$0.23 (0.75%) | 30.67 | 30.90 | 32.90K |
| 2024-10-08 | 30.84 | 30.80 | ↓$0.04 (-0.13%) | 30.74 | 30.85 | 44.40K |
| 2024-10-07 | 30.98 | 30.94 | ↓$0.04 (-0.13%) | 30.81 | 31.02 | 25.58K |
| 2024-10-04 | 30.92 | 31.07 | ↑$0.15 (0.49%) | 30.92 | 31.07 | 49.96K |
| 2024-10-03 | 30.86 | 30.81 | ↓$0.05 (-0.16%) | 30.73 | 30.87 | 70.69K |
| 2024-10-02 | 31.14 | 31.08 | ↓$0.06 (-0.19%) | 31.03 | 31.22 | 79.75K |
| 2024-10-01 | 31.47 | 31.26 | ↓$0.21 (-0.67%) | 31.07 | 31.47 | 51.47K |
| 2024-09-30 | 31.52 | 31.43 | ↓$0.09 (-0.29%) | 31.27 | 31.56 | 55.74K |
| 2024-09-27 | 31.70 | 31.56 | ↓$0.14 (-0.44%) | 31.53 | 31.76 | 42.17K |
| 2024-09-26 | 31.69 | 31.79 | ↑$0.10 (0.32%) | 31.63 | 31.83 | 120.63K |
| 2024-09-25 | 31.26 | 31.05 | ↓$0.21 (-0.67%) | 31.02 | 31.28 | 30.68K |
| 2024-09-24 | 31.17 | 31.26 | ↑$0.09 (0.29%) | 31.10 | 31.26 | 34.68K |
| 2024-09-23 | 30.96 | 31.09 | ↑$0.13 (0.42%) | 30.95 | 31.09 | 52.33K |
| 2024-09-20 | 31.09 | 30.96 | ↓$0.13 (-0.42%) | 30.83 | 31.09 | 70.15K |
| 2024-09-19 | 31.30 | 31.29 | ↓$0.01 (-0.03%) | 31.07 | 31.34 | 68.34K |
| 2024-09-18 | 30.79 | 30.71 | ↓$0.08 (-0.26%) | 30.62 | 31.07 | 87.08K |
| 2024-09-17 | 30.87 | 30.75 | ↓$0.12 (-0.39%) | 30.62 | 30.91 | 97.15K |
| 2024-09-16 | 30.74 | 30.96 | ↑$0.22 (0.72%) | 30.66 | 30.96 | 34.72K |
| 2024-09-13 | 30.65 | 30.64 | ↓$0.01 (-0.03%) | 30.53 | 30.71 | 26.88K |
| 2024-09-12 | 30.30 | 30.59 | ↑$0.29 (0.96%) | 30.19 | 30.59 | 129.16K |
| 2024-09-11 | 30.13 | 30.27 | ↑$0.14 (0.46%) | 29.79 | 30.27 | 71.78K |
| 2024-09-10 | 30.17 | 30.10 | ↓$0.07 (-0.23%) | 29.89 | 30.17 | 79.06K |
| 2024-09-09 | 30.20 | 30.27 | ↑$0.07 (0.23%) | 30.17 | 30.36 | 36.79K |
| 2024-09-06 | 30.45 | 30.00 | ↓$0.45 (-1.48%) | 29.90 | 30.45 | 55.24K |
Create an account or log in to view more rows.
$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
$INTF Nope
$INTF I like it