NYSEArca - Nasdaq Real Time Price USD

iShares International Equity Factor ETF (INTF)

29.52
+1.92
+(6.97%)
As of 3:17:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202527.7729.6927.5729.5229.52195,815
Apr 8, 202528.8128.8127.3627.6027.60211,900
Apr 7, 202527.5328.5727.3027.7827.78315,500
Apr 4, 202529.1629.1728.2628.2628.26286,100
Apr 3, 202530.6430.7930.3130.3130.31108,200
Apr 2, 202530.7331.0430.7131.0331.03112,100
Apr 1, 202530.8731.0230.7330.9130.9196,700
Mar 31, 202530.6930.9030.5630.8430.84264,100
Mar 28, 202531.5031.5031.0831.1031.1086,100
Mar 27, 202531.3531.5131.3531.4531.4588,300
Mar 26, 202531.5531.6731.3531.4231.422,674,600
Mar 25, 202531.7631.7731.6531.7131.7171,300
Mar 24, 202531.5331.6231.4331.5031.5076,000
Mar 21, 202531.4731.5931.4531.5631.5686,400
Mar 20, 202531.5331.7331.5131.7231.7258,800
Mar 19, 202531.8032.0731.7731.9631.9668,800
Mar 18, 202531.8331.9031.7131.8731.87128,300
Mar 17, 202531.5931.9031.5931.7931.79310,500
Mar 14, 202531.2631.5031.2231.5031.50109,600
Mar 13, 202531.0131.0830.8630.9530.95135,500
Mar 12, 202531.1431.2230.9731.1531.1571,600
Mar 11, 202531.1431.1430.7630.9930.9969,600
Mar 10, 202531.2731.3630.8931.1031.10468,100
Mar 7, 202531.5231.8131.4431.8131.81563,100
Mar 6, 202531.5831.7931.4431.5031.5050,900
Mar 5, 202531.4031.7731.4031.7431.7490,400
Mar 4, 202530.7931.2730.5630.9830.9899,000
Mar 3, 202531.2931.3530.8631.0231.02720,800
Feb 28, 202530.6730.7530.4230.6830.68534,000
Feb 27, 202531.0231.0230.7630.8030.80392,500
Feb 26, 202531.2031.3431.0431.0931.0961,400
Feb 25, 202531.1931.2031.0031.1431.1459,500
Feb 24, 202530.9631.0130.8030.8530.8562,400
Feb 21, 202531.0631.0630.8030.8730.8766,800
Feb 20, 202530.9531.0130.8631.0031.00149,700
Feb 19, 202530.7830.8430.6730.7730.7794,000
Feb 18, 202531.0231.1231.0031.0831.0859,000
Feb 14, 202530.9330.9830.7930.8330.8367,900
Feb 13, 202530.5030.7730.4930.7630.76137,400
Feb 12, 202530.1630.4630.1230.3930.3984,600
Feb 11, 202530.2330.4030.1930.3530.35113,900
Feb 10, 202530.2230.2830.1930.2630.2694,500
Feb 7, 202530.3830.3930.0930.1430.14143,500
Feb 6, 202530.2630.4630.2630.4230.421,233,400
Feb 5, 202530.0530.1930.0130.1530.1531,500
Feb 4, 202529.7229.9229.7029.9129.91198,200
Feb 3, 202529.3929.7129.3329.6029.60111,700
Jan 31, 202530.1430.2529.8529.9029.90424,900
Jan 30, 202530.0730.3230.0730.1930.1979,200
Jan 29, 202529.8429.9329.7129.8429.8459,600
Jan 28, 202529.8329.8429.6529.8029.8064,200
Jan 27, 202529.7529.8829.7129.8429.8472,500
Jan 24, 202529.8429.9629.8229.8729.8798,100
Jan 23, 202529.5229.7529.5129.7529.7573,600
Jan 22, 202529.5529.5929.4729.4729.47118,200
Jan 21, 202529.3829.5429.3329.5329.53113,200
Jan 17, 202528.9929.1228.9328.9928.9980,800
Jan 16, 202528.8428.9428.8028.8728.8765,500
Jan 15, 202528.8528.8528.7028.7528.7587,300
Jan 14, 202528.4528.5128.3428.4328.43458,500
Jan 13, 202528.2128.4328.2028.4328.43439,300
Jan 10, 202528.6728.6728.4028.4828.48206,200
Jan 8, 202528.7728.9128.6928.9128.91128,300
Jan 7, 202529.2229.2228.9228.9928.99114,600
Jan 6, 202529.0229.2229.0029.0429.0475,500
Jan 3, 202528.7128.7928.6128.7728.77112,700
Jan 2, 202528.7628.7928.5428.6628.6673,400
Dec 31, 202428.8128.9428.6528.7228.72206,400
Dec 30, 202428.7628.8428.6128.7628.76178,300
Dec 27, 202428.8628.9628.7928.9228.92147,200
Dec 26, 202428.7428.9928.7428.9228.92176,100
Dec 24, 202428.6228.8128.6228.7728.77210,500
Dec 23, 202428.5328.7228.4628.7128.71177,200
Dec 20, 202428.2528.7328.2528.5628.56184,800
Dec 19, 202428.8028.8028.5828.5928.59218,500
Dec 18, 202429.3529.3728.6028.6728.67124,900
Dec 17, 2024 0.43 Dividend
Dec 17, 202429.3429.4229.3129.3229.3289,300
Dec 16, 202429.8829.9729.8329.8429.41303,200
Dec 13, 202430.1130.1129.9330.0129.5896,900
Dec 12, 202430.1830.3030.0530.0629.6275,100
Dec 11, 202430.3630.4030.2830.3829.94135,700
Dec 10, 202430.3530.3530.2130.2329.80257,000
Dec 9, 202430.5930.6130.4230.4229.99205,500
Dec 6, 202430.5230.5330.3530.4129.98191,400
Dec 5, 202430.4130.5130.3530.4430.01105,800
Dec 4, 202430.2630.3030.1730.1829.7574,100
Dec 3, 202430.2130.3130.1530.2429.81196,900
Dec 2, 202429.9830.0829.7730.0329.6086,100
Nov 29, 202429.6829.9229.6829.9229.4946,400
Nov 27, 202429.4529.5729.4529.4929.07107,700
Nov 26, 202429.4529.4529.2729.3628.94122,900
Nov 25, 202429.6229.6729.4629.5629.14290,800
Nov 22, 202429.3229.5029.3229.4729.05110,500
Nov 21, 202429.2729.3829.1929.3328.91115,400
Nov 20, 202429.2429.3429.1329.3028.8889,600
Nov 19, 202429.2029.4429.1729.4128.98167,100
Nov 18, 202429.2929.5229.2629.4729.05152,500
Nov 15, 202429.3429.3529.2229.3128.89195,500
Nov 14, 202429.5229.5829.3429.3428.92120,100
Nov 13, 202429.3529.3529.1429.2928.8793,700
Nov 12, 202429.6929.6929.2929.4829.0693,700
Nov 11, 202430.0130.0329.9129.9829.55259,000
Nov 8, 202430.0330.0329.7729.9229.49233,500
Nov 7, 202430.2930.4230.2130.4229.9860,200
Nov 6, 202429.8529.8929.6829.8529.4352,200
Nov 5, 202430.0230.2630.0030.2429.8037,700
Nov 4, 202430.0730.1229.9029.9829.5580,100
Nov 1, 202430.0030.0429.8629.9029.4752,900
Oct 31, 202429.8829.8829.6029.7829.35127,700
Oct 30, 202429.9330.1129.9029.9929.56135,200
Oct 29, 202430.1330.1630.0230.1029.6766,700
Oct 28, 202430.0830.2530.0830.2329.80187,900
Oct 25, 202430.1630.2529.9430.0029.57138,900
Oct 24, 202430.1630.1629.9830.1129.68124,700
Oct 23, 202429.9730.0329.8229.9829.5586,500
Oct 22, 202430.2430.3130.1930.2929.8682,300
Oct 21, 202430.6330.6730.3930.4329.9979,800
Oct 18, 202430.8230.8930.7130.8630.4284,400
Oct 17, 202430.7030.7330.6230.6530.21239,000
Oct 16, 202430.6230.6830.5930.5930.1532,200
Oct 15, 202430.8830.9030.5230.5230.0835,200
Oct 14, 202430.8931.0730.8431.0130.5743,400
Oct 11, 202430.8231.0530.8231.0330.59419,100
Oct 10, 202430.7530.8630.6730.8630.4271,900
Oct 9, 202430.6730.9030.6730.9030.4632,900
Oct 8, 202430.8430.8530.7430.8030.3644,400
Oct 7, 202430.9831.0230.8130.9430.5025,600
Oct 4, 202430.9231.0730.9231.0730.6350,000
Oct 3, 202430.8630.9030.7330.8130.3770,700
Oct 2, 202431.1431.2231.0331.0830.6479,700
Oct 1, 202431.4731.4731.0731.2630.8151,500
Sep 30, 202431.5231.5631.2731.4330.9855,700
Sep 27, 202431.7031.7631.5331.5631.1142,200
Sep 26, 202431.6931.8331.6331.7931.34120,600
Sep 25, 202431.2631.2831.0231.0530.6130,700
Sep 24, 202431.1731.2631.1031.2630.8134,700
Sep 23, 202430.9631.0930.9331.0930.6552,300
Sep 20, 202431.0931.0930.8330.9630.5270,200
Sep 19, 202431.3031.3431.0731.2930.8468,300
Sep 18, 202430.7931.0730.6230.7130.2787,100
Sep 17, 202430.8730.9130.6230.7530.3197,100
Sep 16, 202430.7430.9630.6630.9630.5234,700
Sep 13, 202430.6530.7130.5330.6430.2026,900
Sep 12, 202430.3030.5930.1930.5930.15129,200
Sep 11, 202430.1330.2729.7930.2729.8471,800
Sep 10, 202430.1730.1729.8930.1029.6779,100
Sep 9, 202430.2030.3630.1730.2729.8436,800
Sep 6, 202430.4530.4529.9030.0029.5755,200
Sep 5, 202430.5930.6130.4230.5630.12479,100
Sep 4, 202430.4230.6130.4130.5230.0894,800
Sep 3, 202430.9530.9930.5730.5730.1359,400
Aug 30, 202431.1231.1630.9331.1430.7028,000
Aug 29, 202431.0731.1830.9831.0630.6267,100
Aug 28, 202430.9631.0530.7930.9430.5056,200
Aug 27, 202430.9731.1230.9531.0930.6542,300
Aug 26, 202430.9531.0330.8730.9530.5158,200
Aug 23, 202430.7331.0730.7131.0730.63113,700
Aug 22, 202430.7830.7830.4730.5330.09104,100
Aug 21, 202430.6130.7530.5530.6430.20243,700
Aug 20, 202430.4430.5230.3730.4329.99116,300
Aug 19, 202430.3530.5830.3530.5330.0987,700
Aug 16, 202430.0330.1930.0130.1929.76314,300
Aug 15, 202429.8830.0429.8529.9729.5449,400
Aug 14, 202429.5629.6329.5029.6329.2140,600
Aug 13, 202429.2329.5429.2329.5429.1268,400
Aug 12, 202428.9929.0928.9029.0228.6081,300
Aug 9, 202428.8329.0128.7629.0128.5949,200
Aug 8, 202428.6928.9728.5328.8828.47114,100
Aug 7, 202428.7728.8728.3828.4128.0056,500
Aug 6, 202427.9628.3727.8728.2627.8682,800
Aug 5, 202427.6828.2927.6628.0827.6869,600
Aug 2, 202428.9128.9128.6028.7328.3234,400
Aug 1, 202429.7529.8329.2129.3528.9372,000
Jul 31, 202430.1930.2630.0530.1429.7184,200
Jul 30, 202429.7129.7629.6029.7129.2844,900
Jul 29, 202429.6729.6729.5029.6329.2136,300
Jul 26, 202429.6329.8229.5929.7929.36119,100
Jul 25, 202429.3529.5829.2529.4028.9847,000
Jul 24, 202429.8629.8729.5929.6329.2192,900
Jul 23, 202430.0530.0529.9529.9929.5691,200
Jul 22, 202430.0830.1830.0030.1829.7552,800
Jul 19, 202429.9129.9729.8329.9029.4771,400
Jul 18, 202430.4030.4029.9930.0529.6240,700
Jul 17, 202430.2730.3830.2430.2729.8485,400
Jul 16, 202430.2330.4730.2130.4730.0360,400
Jul 15, 202430.4430.4630.2830.3029.8745,600
Jul 12, 202430.4630.6530.4630.5330.1038,000
Jul 11, 202430.3030.3630.1930.2529.8238,000
Jul 10, 202429.8930.1429.8930.1029.6792,800
Jul 9, 202429.7929.7929.6529.7529.3252,000
Jul 8, 202429.9530.0029.8329.8629.4450,200
Jul 5, 202430.0330.0429.7730.0029.5739,400
Jul 3, 202429.7029.8729.7029.8129.3856,700
Jul 2, 202429.3229.4929.2929.4929.0741,200
Jul 1, 202429.4529.5429.2729.3828.9636,400
Jun 28, 202429.2829.3529.1829.2328.8127,200
Jun 27, 202429.2529.3229.1429.1928.77121,100
Jun 26, 202429.1729.2429.1229.2228.80100,600
Jun 25, 202429.3729.4729.3029.3928.9783,400
Jun 24, 202429.2729.4629.2729.3728.9550,000
Jun 21, 202429.0129.1229.0029.0728.6544,400
Jun 20, 202429.1729.3029.1629.2428.8261,600
Jun 18, 202429.0729.2729.0729.2328.81129,700
Jun 17, 202428.9529.1428.8329.0628.64108,400
Jun 14, 202428.9529.0128.8028.9628.55151,000
Jun 13, 202429.4829.4829.1429.2428.82357,900
Jun 12, 202429.9429.9829.6729.6929.27430,500
Jun 11, 2024 0.59 Dividend
Jun 11, 202429.3529.5729.3529.4829.061,434,800
Jun 10, 202430.2930.5030.2530.4829.4750,400
Jun 7, 202430.4730.6030.3830.4329.42102,300
Jun 6, 202430.6430.7830.6230.7729.75238,200
Jun 5, 202430.6230.6430.4030.5929.5751,700
Jun 4, 202430.4830.5730.3730.4929.47184,400
Jun 3, 202430.6330.7030.5130.6229.60138,100
May 31, 202430.4930.6030.3130.6029.5831,500
May 30, 202430.1930.3530.1830.2229.2146,700
May 29, 202430.0930.0929.9530.0029.0050,700
May 28, 202430.5930.6030.3530.4429.43426,100
May 24, 202430.3330.4730.3030.4329.4258,400
May 23, 202430.4930.4930.0630.1729.17100,500
May 22, 202430.3630.3730.1830.2129.2055,800
May 21, 202430.4930.6030.4930.5629.54479,900
May 20, 202430.5730.6730.5430.6229.6055,500
May 17, 202430.4030.6130.4030.5729.5573,000
May 16, 202430.4730.5530.4130.4229.4148,400
May 15, 202430.4330.5630.3430.5329.5134,600
May 14, 202430.1930.3030.1730.3029.2946,200
May 13, 202430.1230.1630.0530.1129.1118,800
May 10, 202430.1230.1730.0130.0629.0664,200
May 9, 202429.8230.0629.8230.0429.04118,200
May 8, 202429.6929.8129.6929.7828.79114,400
May 7, 202429.8529.9429.7929.8728.8842,200
May 6, 202429.7029.8429.7029.8328.8453,700
May 3, 202429.5929.6329.4129.5828.6036,700
May 2, 202429.2029.3629.1229.3128.3332,700
May 1, 202428.9829.2328.8328.8627.9047,100
Apr 30, 202429.2329.2828.9628.9728.0168,100
Apr 29, 202429.3129.4229.2729.3528.3753,900
Apr 26, 202429.1529.2829.1429.2728.3060,600
Apr 25, 202428.7429.0528.7028.9928.0374,700
Apr 24, 202429.2029.2229.0229.1228.1537,800
Apr 23, 202428.9929.2828.9829.1828.2150,000
Apr 22, 202428.7729.0328.7728.9928.0238,800
Apr 19, 202428.7528.7528.5628.6727.7282,600
Apr 18, 202428.6828.8328.5828.6627.7190,300
Apr 17, 202428.7828.7928.5628.7227.7681,400
Apr 16, 202428.6328.6928.5128.5727.6259,500
Apr 15, 202429.3229.3328.8528.9327.9744,100
Apr 12, 202429.1929.2928.9429.0228.0560,000
Apr 11, 202429.4729.4929.1329.4928.5142,900
Apr 10, 202429.3529.5029.2729.3328.3565,800
Apr 9, 202429.9029.9129.6529.7328.7442,200

Related Tickers