iShares International Equity Factor ETF (INTF)
43.08
-0.06
(-0.14%)
USD |
NYSEARCA |
Aug 24, 16:00
43.06
-0.02
(-0.03%)
After-Hours: 20:00
INTF Price : 43.08 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 43.01 | 43.10 | 42.95 | 43.08 | 172115.0 |
| Aug 21, 2026 | 43.10 | 43.18 | 43.05 | 43.14 | 626434.0 |
| Aug 20, 2026 | 42.81 | 42.97 | 42.71 | 42.79 | 379215.0 |
| Aug 19, 2026 | 43.00 | 43.04 | 42.79 | 42.91 | 286840.0 |
| Aug 18, 2026 | 42.98 | 43.03 | 42.70 | 42.70 | 163247.0 |
| Aug 17, 2026 | 43.29 | 43.36 | 43.18 | 43.23 | 255721.0 |
| Aug 14, 2026 | 43.34 | 43.41 | 43.23 | 43.29 | 171077.0 |
| Aug 13, 2026 | 43.21 | 43.29 | 43.16 | 43.26 | 129393.0 |
| Aug 12, 2026 | 43.18 | 43.23 | 43.03 | 43.10 | 261712.0 |
| Aug 11, 2026 | 43.09 | 43.12 | 42.88 | 42.94 | 147706.0 |
| Aug 10, 2026 | 42.94 | 43.00 | 42.87 | 42.91 | 161792.0 |
| Aug 07, 2026 | 43.15 | 43.15 | 42.93 | 43.07 | 111264.0 |
| Aug 06, 2026 | 42.79 | 42.86 | 42.60 | 42.63 | 210264.0 |
| Aug 05, 2026 | 42.88 | 42.88 | 42.64 | 42.69 | 149650.0 |
| Aug 04, 2026 | 42.39 | 42.61 | 42.28 | 42.56 | 361848.0 |
| Aug 03, 2026 | 41.97 | 42.14 | 41.95 | 42.12 | 129248.0 |
| Jul 31, 2026 | 41.93 | 42.06 | 41.59 | 41.95 | 120316.0 |
| Jul 30, 2026 | 41.78 | 42.28 | 41.67 | 42.26 | 149227.0 |
| Jul 29, 2026 | 41.34 | 41.72 | 41.04 | 41.19 | 180982.0 |
| Jul 28, 2026 | 41.13 | 41.47 | 41.09 | 41.36 | 167538.0 |
| Jul 27, 2026 | 41.56 | 41.62 | 41.24 | 41.44 | 161368.0 |
| Jul 24, 2026 | 41.25 | 41.42 | 41.14 | 41.22 | 240872.0 |
| Jul 23, 2026 | 41.01 | 41.13 | 40.89 | 41.03 | 282690.0 |
| Jul 22, 2026 | 41.55 | 41.60 | 41.48 | 41.49 | 135591.0 |
| Jul 21, 2026 | 41.15 | 41.42 | 41.05 | 41.35 | 162599.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median