iShares International Equity Factor ETF (INTF)
29.31
+0.45
(+1.56%)
USD |
NYSEARCA |
May 02, 16:00
INTF Price: 29.31 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 29.20 | 29.36 | 29.12 | 29.31 | 32700.00 |
May 01, 2024 | 28.98 | 29.23 | 28.83 | 28.86 | 47085.00 |
Apr 30, 2024 | 29.23 | 29.28 | 28.96 | 28.97 | 68143.00 |
Apr 29, 2024 | 29.31 | 29.42 | 29.27 | 29.35 | 53896.00 |
Apr 26, 2024 | 29.15 | 29.28 | 29.14 | 29.27 | 60645.00 |
Apr 25, 2024 | 28.74 | 29.04 | 28.70 | 28.99 | 74667.00 |
Apr 24, 2024 | 29.20 | 29.22 | 29.02 | 29.12 | 37798.00 |
Apr 23, 2024 | 28.99 | 29.28 | 28.98 | 29.18 | 50023.00 |
Apr 22, 2024 | 28.77 | 29.03 | 28.77 | 28.99 | 38806.00 |
Apr 19, 2024 | 28.75 | 28.75 | 28.56 | 28.67 | 82643.00 |
Apr 18, 2024 | 28.68 | 28.84 | 28.58 | 28.66 | 90340.00 |
Apr 17, 2024 | 28.78 | 28.79 | 28.56 | 28.72 | 81415.00 |
Apr 16, 2024 | 28.63 | 28.69 | 28.51 | 28.57 | 59531.00 |
Apr 15, 2024 | 29.32 | 29.34 | 28.85 | 28.93 | 44100.00 |
Apr 12, 2024 | 29.19 | 29.29 | 28.94 | 29.02 | 59979.00 |
Apr 11, 2024 | 29.47 | 29.49 | 29.13 | 29.49 | 42939.00 |
Apr 10, 2024 | 29.35 | 29.50 | 29.27 | 29.33 | 65820.00 |
Apr 09, 2024 | 29.90 | 29.91 | 29.64 | 29.73 | 42185.00 |
Apr 08, 2024 | 29.78 | 29.81 | 29.72 | 29.73 | 62662.00 |
Apr 05, 2024 | 29.42 | 29.66 | 29.41 | 29.63 | 96403.00 |
Apr 04, 2024 | 29.91 | 29.93 | 29.47 | 29.51 | 1.522M |
Apr 03, 2024 | 29.46 | 29.74 | 29.46 | 29.67 | 72204.00 |
Apr 02, 2024 | 29.44 | 29.51 | 29.39 | 29.51 | 51887.00 |
Apr 01, 2024 | 29.72 | 29.84 | 29.61 | 29.71 | 64903.00 |
Mar 28, 2024 | 29.77 | 29.86 | 29.77 | 29.84 | 92686.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.43
Minimum
Mar 23 2020
31.55
Maximum
Jun 07 2021
26.41
Average
26.51
Median
May 06 2019