iShares International Equity Factor ETF (INTF)
29.47
+0.18
(+0.61%)
USD |
NYSEARCA |
Nov 14, 13:07
INTF Price: 29.47 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 29.32 | 29.35 | 29.14 | 29.29 | 93669.00 |
| Nov 12, 2024 | 29.68 | 29.69 | 29.29 | 29.48 | 93676.00 |
| Nov 11, 2024 | 30.00 | 30.03 | 29.91 | 29.98 | 258980.0 |
| Nov 08, 2024 | 30.03 | 30.03 | 29.77 | 29.92 | 233475.0 |
| Nov 07, 2024 | 30.29 | 30.42 | 30.21 | 30.42 | 60221.00 |
| Nov 06, 2024 | 29.85 | 29.89 | 29.68 | 29.85 | 52150.00 |
| Nov 05, 2024 | 30.02 | 30.26 | 30.00 | 30.24 | 37687.00 |
| Nov 04, 2024 | 30.07 | 30.12 | 29.90 | 29.98 | 80130.00 |
| Nov 01, 2024 | 30.00 | 30.04 | 29.86 | 29.90 | 52918.00 |
| Oct 31, 2024 | 29.88 | 29.88 | 29.60 | 29.78 | 127676.0 |
| Oct 30, 2024 | 29.93 | 30.11 | 29.90 | 29.99 | 135159.0 |
| Oct 29, 2024 | 30.13 | 30.16 | 30.02 | 30.10 | 66678.00 |
| Oct 28, 2024 | 30.08 | 30.25 | 30.08 | 30.23 | 187890.0 |
| Oct 25, 2024 | 30.16 | 30.25 | 29.94 | 30.00 | 138933.0 |
| Oct 24, 2024 | 30.16 | 30.16 | 29.98 | 30.11 | 124701.0 |
| Oct 23, 2024 | 29.97 | 30.03 | 29.82 | 29.98 | 86470.00 |
| Oct 22, 2024 | 30.24 | 30.31 | 30.19 | 30.29 | 82346.00 |
| Oct 21, 2024 | 30.63 | 30.67 | 30.39 | 30.43 | 79790.00 |
| Oct 18, 2024 | 30.82 | 30.89 | 30.71 | 30.86 | 84372.00 |
| Oct 17, 2024 | 30.70 | 30.73 | 30.62 | 30.65 | 238956.0 |
| Oct 16, 2024 | 30.62 | 30.68 | 30.59 | 30.59 | 32203.00 |
| Oct 15, 2024 | 30.88 | 30.90 | 30.52 | 30.52 | 35151.00 |
| Oct 14, 2024 | 30.89 | 31.07 | 30.84 | 31.01 | 43352.00 |
| Oct 11, 2024 | 30.82 | 31.05 | 30.82 | 31.03 | 419053.0 |
| Oct 10, 2024 | 30.75 | 30.86 | 30.67 | 30.86 | 71930.00 |
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
31.79
Maximum
Sep 26 2024
26.90
Average
26.98
Median
Dec 30 2019