iShares International Equity Factor ETF (NY: INTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	31.14	31.14	30.77	30.99	69,559	-0.11(-0.36%)
Mar 10, 2025	31.27	31.36	30.89	31.10	468,061	-0.71(-2.23%)
Mar 07, 2025	31.52	31.81	31.44	31.81	563,134	+0.31(+0.98%)
Mar 06, 2025	31.58	31.79	31.44	31.50	50,863	-0.24(-0.76%)
Mar 05, 2025	31.40	31.77	31.40	31.74	90,360	+0.76(+2.45%)
Mar 04, 2025	30.79	31.27	30.56	30.98	98,990	-0.04(-0.13%)
Mar 03, 2025	31.29	31.35	30.86	31.02	720,810	+0.34(+1.11%)
Feb 28, 2025	30.67	30.75	30.42	30.68	533,980	-0.12(-0.39%)
Feb 27, 2025	31.02	31.02	30.76	30.80	392,521	-0.29(-0.93%)
Feb 26, 2025	31.20	31.34	31.04	31.09	61,352	-0.05(-0.16%)
Feb 25, 2025	31.19	31.20	31.00	31.14	59,524	+0.29(+0.94%)
Feb 24, 2025	30.96	31.01	30.80	30.85	62,412	-0.02(-0.06%)
Feb 21, 2025	31.06	31.06	30.80	30.87	66,787	-0.13(-0.42%)
Feb 20, 2025	30.95	31.02	30.86	31.00	149,727	+0.23(+0.75%)
Feb 19, 2025	30.78	30.84	30.67	30.77	93,988	-0.30(-0.98%)
Feb 18, 2025	31.02	31.12	31.00	31.07	59,006	+0.25(+0.79%)
Feb 14, 2025	30.93	30.98	30.79	30.83	67,928	+0.07(+0.23%)
Feb 13, 2025	30.50	30.77	30.49	30.76	137,389	+0.37(+1.22%)
Feb 12, 2025	30.16	30.46	30.12	30.39	84,567	+0.04(+0.13%)
Feb 11, 2025	30.23	30.40	30.19	30.35	113,909	+0.09(+0.30%)
Feb 10, 2025	30.22	30.28	30.19	30.26	94,500	+0.12(+0.40%)
Feb 07, 2025	30.38	30.39	30.09	30.14	143,534	-0.28(-0.92%)
Feb 06, 2025	30.26	30.46	30.26	30.42	1,233,355	+0.27(+0.90%)
Feb 05, 2025	30.05	30.19	30.01	30.15	31,517	+0.24(+0.80%)
Feb 04, 2025	29.72	29.92	29.70	29.91	198,214	+0.31(+1.05%)
Feb 03, 2025	29.39	29.71	29.33	29.60	111,683	-0.30(-1.00%)
Jan 31, 2025	30.14	30.25	29.85	29.90	424,892	-0.29(-0.96%)
Jan 30, 2025	30.07	30.32	30.07	30.19	79,243	+0.35(+1.17%)
Jan 29, 2025	29.84	29.93	29.71	29.84	59,628	+0.04(+0.13%)
Jan 28, 2025	29.83	29.84	29.65	29.80	64,153	-0.04(-0.13%)
Jan 27, 2025	29.75	29.88	29.71	29.84	72,527	-0.03(-0.10%)
Jan 24, 2025	29.84	29.96	29.82	29.87	98,118	+0.12(+0.40%)
Jan 23, 2025	29.52	29.75	29.51	29.75	73,607	+0.28(+0.95%)
Jan 22, 2025	29.55	29.59	29.47	29.47	118,200	-0.06(-0.20%)
Jan 21, 2025	29.38	29.54	29.33	29.53	113,233	+0.54(+1.86%)
Jan 17, 2025	28.99	29.12	28.93	28.99	80,801	+0.12(+0.42%)
Jan 16, 2025	28.84	28.94	28.80	28.87	65,537	+0.12(+0.42%)
Jan 15, 2025	28.85	28.85	28.70	28.75	87,261	+0.32(+1.13%)
Jan 14, 2025	28.45	28.51	28.34	28.43	458,521	+0.00(+0.00%)
Jan 13, 2025	28.21	28.43	28.20	28.43	424,505	-0.05(-0.18%)
Jan 10, 2025	28.67	28.67	28.40	28.48	206,184	-0.43(-1.49%)
Jan 08, 2025	28.77	28.91	28.69	28.91	128,263	-0.08(-0.28%)
Jan 07, 2025	29.22	29.22	28.92	28.99	114,601	-0.05(-0.17%)
Jan 06, 2025	29.02	29.22	29.00	29.04	75,515	+0.27(+0.94%)
Jan 03, 2025	28.71	28.79	28.61	28.77	112,704	+0.11(+0.38%)