Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.73	18.74	18.48	18.52	604,307	-0.50(-2.60%)
Apr 29, 2020	18.91	19.11	18.90	19.02	391,731	+0.42(+2.25%)
Apr 28, 2020	18.79	18.84	18.57	18.60	281,636	+0.15(+0.79%)
Apr 27, 2020	18.35	18.48	18.32	18.45	316,946	+0.27(+1.50%)
Apr 24, 2020	18.11	18.21	18.00	18.18	673,478	+0.20(+1.09%)
Apr 23, 2020	18.02	18.30	17.95	17.98	1,261,389	+0.02(+0.10%)
Apr 22, 2020	17.97	18.02	17.87	17.97	468,829	+0.33(+1.89%)
Apr 21, 2020	17.70	17.88	17.60	17.63	468,709	-0.36(-1.99%)
Apr 20, 2020	18.06	18.29	17.97	17.99	482,346	-0.27(-1.50%)
Apr 17, 2020	18.15	18.28	18.04	18.26	265,735	+0.44(+2.44%)
Apr 16, 2020	17.84	17.84	17.59	17.83	472,243	+0.07(+0.38%)
Apr 15, 2020	17.88	17.91	17.72	17.76	1,735,209	-0.58(-3.16%)
Apr 14, 2020	18.34	18.53	18.29	18.34	1,358,617	+0.19(+1.03%)
Apr 13, 2020	18.22	18.29	17.96	18.15	709,156	-0.07(-0.37%)
Apr 09, 2020	18.06	18.32	18.04	18.22	712,612	+0.38(+2.15%)
Apr 08, 2020	17.64	17.90	17.56	17.84	509,783	+0.31(+1.75%)
Apr 07, 2020	18.01	18.05	17.53	17.53	549,776	+0.00(+0.00%)
Apr 06, 2020	17.13	17.55	17.12	17.53	320,884	+0.97(+5.88%)
Apr 03, 2020	16.75	16.78	16.46	16.56	317,055	-0.38(-2.22%)
Apr 02, 2020	16.58	17.01	16.58	16.93	330,160	+0.29(+1.74%)
Apr 01, 2020	16.78	17.00	16.58	16.64	507,591	-0.65(-3.75%)
Mar 31, 2020	17.07	17.51	17.07	17.29	378,646	-0.17(-0.98%)
Mar 30, 2020	17.11	17.46	17.08	17.46	350,243	+0.36(+2.10%)
Mar 27, 2020	16.84	17.40	16.81	17.10	620,752	-0.42(-2.39%)
Mar 26, 2020	16.85	17.55	16.55	17.52	545,798	+0.80(+4.80%)
Mar 25, 2020	16.30	17.06	16.24	16.72	987,786	+0.58(+3.60%)
Mar 24, 2020	15.86	16.25	15.76	16.14	620,819	+1.26(+8.49%)
Mar 23, 2020	15.22	15.26	14.76	14.88	1,082,560	-0.31(-2.02%)
Mar 20, 2020	15.90	15.98	15.11	15.18	1,088,719	-0.33(-2.15%)
Mar 19, 2020	15.15	15.81	15.03	15.52	1,253,119	+0.26(+1.73%)
Mar 18, 2020	15.21	15.68	14.79	15.25	1,237,123	-1.01(-6.19%)
Mar 17, 2020	15.83	16.35	15.61	16.26	4,125,820	+0.62(+3.99%)
Mar 16, 2020	15.47	16.26	15.01	15.64	1,109,239	-1.94(-11.02%)
Mar 13, 2020	17.57	17.65	16.53	17.57	762,174	+1.16(+7.07%)
Mar 12, 2020	17.12	17.81	16.22	16.41	887,948	-2.13(-11.46%)
Mar 11, 2020	19.05	19.09	18.39	18.54	1,420,369	-1.02(-5.19%)
Mar 10, 2020	19.57	19.62	18.95	19.55	782,950	+0.74(+3.95%)
Mar 09, 2020	19.18	19.45	18.81	18.81	948,831	-1.65(-8.05%)
Mar 06, 2020	20.36	20.54	20.25	20.46	295,027	-0.27(-1.32%)
Mar 05, 2020	20.80	20.97	20.63	20.73	298,302	-0.50(-2.37%)
Mar 04, 2020	20.99	21.26	20.86	21.23	340,706	+0.64(+3.11%)
Mar 03, 2020	20.94	21.11	20.48	20.59	469,532	-0.18(-0.86%)
Mar 02, 2020	20.47	20.77	20.32	20.77	616,809	+0.35(+1.71%)
Feb 28, 2020	20.25	20.48	20.02	20.42	538,735	-0.32(-1.52%)
Feb 27, 2020	20.99	21.21	20.72	20.74	1,032,506	-0.63(-2.95%)
Feb 26, 2020	21.52	21.66	21.35	21.37	225,200	-0.02(-0.08%)
Feb 25, 2020	21.88	21.88	21.35	21.39	296,505	-0.42(-1.94%)
Feb 24, 2020	21.84	21.94	21.74	21.81	264,201	-0.85(-3.75%)
Feb 21, 2020	22.71	22.72	22.62	22.66	542,367	-0.14(-0.60%)
Feb 20, 2020	22.86	22.92	22.71	22.80	110,903	-0.16(-0.69%)
Feb 19, 2020	22.96	22.98	22.95	22.95	167,020	+0.10(+0.43%)
Feb 18, 2020	22.80	22.91	22.80	22.86	269,481	-0.06(-0.26%)
Feb 14, 2020	22.96	22.96	22.89	22.92	106,622	-0.03(-0.11%)
Feb 13, 2020	22.87	23.01	22.87	22.94	165,892	-0.11(-0.48%)
Feb 12, 2020	23.02	23.08	23.01	23.05	250,325	+0.14(+0.60%)
Feb 11, 2020	22.90	22.96	22.89	22.92	150,462	+0.10(+0.45%)
Feb 10, 2020	22.74	22.83	22.74	22.81	168,418	+0.03(+0.11%)
Feb 07, 2020	22.86	22.86	22.75	22.79	190,748	-0.19(-0.82%)
Feb 06, 2020	23.07	23.07	22.98	22.98	488,398	-0.03(-0.11%)
Feb 05, 2020	23.04	23.05	22.95	23.00	1,071,965	+0.17(+0.75%)
Feb 04, 2020	22.80	22.85	22.77	22.83	216,558	+0.38(+1.67%)