Quantcast

iShares Edge MSCI Multifactor Intl ETF Historical Stock Prices

(ETF)
INTF 
$26.59
*  
0.32
1.19%
Get INTF Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading INTF now


Community Rating:
View:    INTF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.63 26.69 26.53 26.59 577,164
04/24/2019 26.69 26.69 26.53 26.59 577,164
04/23/2019 26.84 26.91 26.779 26.91 176,994
04/22/2019 26.83 26.91 26.825 26.9 228,268
04/18/2019 26.95 26.96 26.88 26.96 283,965
04/17/2019 27.09 27.09 26.94 27 118,618
04/16/2019 27.07 27.07 26.99 26.99 142,380
04/15/2019 26.97 26.98 26.93 26.93 72,607
04/12/2019 26.96 26.98 26.925 26.98 132,792
04/11/2019 26.79 26.84 26.75 26.77 151,509
04/10/2019 26.68 26.8 26.68 26.76 229,219
04/09/2019 26.79 26.79 26.68 26.7 166,171
04/08/2019 26.89 26.9 26.82 26.9 163,674
04/05/2019 26.8 26.87 26.7928 26.85 202,113
04/04/2019 26.75 26.83 26.75 26.825 213,111
04/03/2019 26.86 26.9779 26.86 26.9 146,681
04/02/2019 26.65 26.72 26.59 26.72 190,160
04/01/2019 26.65 26.74 26.6 26.74 605,855
03/29/2019 26.29 26.3565 26.24 26.33 267,921
03/28/2019 26.22 26.2307 26.1035 26.2 228,126
03/27/2019 26.23 26.31 26.08 26.21 187,049
03/26/2019 26.28 26.29 26.17 26.23 217,531
03/25/2019 26 26.0873 25.955 26.04 165,348
03/22/2019 26.26 26.29 26.06 26.07 171,954
03/21/2019 26.32 26.52 26.32 26.51 119,694
03/20/2019 26.45 26.65 26.36 26.527 203,334
03/19/2019 26.64 26.675 26.585 26.59 141,293
03/18/2019 26.41 26.51 26.41 26.51 225,592
03/15/2019 26.24 26.35 26.24 26.35 190,031
03/14/2019 26.11 26.16 26.0893 26.1 202,555
03/13/2019 26.11 26.21 26.0612 26.19 600,237
03/12/2019 25.99 26.06 25.97 26.04 192,754
03/11/2019 25.79 26.02 25.79 26.02 441,720
03/08/2019 25.65 25.76 25.59 25.76 119,645
03/07/2019 26.06 26.06 25.78 25.8 208,353
03/06/2019 26.25 26.269 26.165 26.18 124,750
03/05/2019 26.24 26.29 26.185 26.26 187,773
03/04/2019 26.34 26.36 26.15 26.24 179,358
03/01/2019 26.4 26.41 26.27 26.31 216,737
02/28/2019 26.27 26.28 26.195 26.21 216,280
02/27/2019 26.39 26.39 26.27 26.34 187,114
02/26/2019 26.35 26.477 26.35 26.43 318,834
02/25/2019 26.42 26.42 26.26 26.31 509,636
02/22/2019 26.27 26.33 26.23 26.28 336,807
02/21/2019 26.22 26.22 26.0586 26.115 324,147
02/20/2019 26.22 26.37 26.1856 26.28 152,330
02/19/2019 26.01 26.26 26.01 26.24 204,069
02/15/2019 26 26.05 25.92 26.04 190,622
02/14/2019 25.61 25.79 25.61 25.69 273,912
02/13/2019 25.74 25.77 25.65 25.65 213,359
02/12/2019 25.65 25.71 25.5857 25.71 435,414
02/11/2019 25.44 25.47 25.3547 25.41 116,178
02/08/2019 25.42 25.48 25.3 25.48 361,766
02/07/2019 25.75 25.7799 25.55 25.64 225,898
02/06/2019 26.11 26.11 25.97 26 590,183
02/05/2019 26.08 26.18 26.08 26.16 740,976
02/04/2019 25.87 26.06 25.87 26.06 711,781
02/01/2019 25.86 25.94 25.83 25.86 647,134
01/31/2019 25.87 25.92 25.78 25.82 870,207
01/30/2019 25.76 26.05 25.68 25.96 1,491,502
01/29/2019 25.66 25.75 25.61 25.64 226,870
01/28/2019 25.52 25.56 25.4401 25.56 412,013
01/25/2019 25.68 25.72 25.58 25.72 193,737
01/24/2019 25.36 25.55 25.32 25.42 483,035
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio