Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	26.25	26.25	25.94	25.99	210,885	-0.31(-1.20%)
Apr 29, 2021	26.40	26.40	26.16	26.31	138,580	-0.07(-0.26%)
Apr 28, 2021	26.34	26.40	26.27	26.38	123,336	+0.07(+0.27%)
Apr 27, 2021	26.28	26.32	26.22	26.31	68,391	-0.05(-0.20%)
Apr 26, 2021	26.34	26.40	26.33	26.36	144,053	-0.02(-0.07%)
Apr 23, 2021	26.22	26.39	26.22	26.38	35,147	+0.29(+1.12%)
Apr 22, 2021	26.23	26.23	26.03	26.09	89,501	-0.14(-0.55%)
Apr 21, 2021	25.88	26.26	25.88	26.23	81,980	+0.24(+0.91%)
Apr 20, 2021	26.13	26.20	25.93	25.99	43,000	-0.42(-1.59%)
Apr 19, 2021	26.50	26.50	26.35	26.41	174,516	+0.04(+0.13%)
Apr 16, 2021	26.30	26.41	26.27	26.38	112,769	+0.17(+0.67%)
Apr 15, 2021	26.06	26.20	26.06	26.20	210,853	+0.29(+1.11%)
Apr 14, 2021	25.94	26.02	25.92	25.92	119,426	-0.04(-0.17%)
Apr 13, 2021	25.89	25.97	25.86	25.96	51,542	+0.22(+0.85%)
Apr 12, 2021	25.79	25.81	25.70	25.74	209,900	-0.19(-0.74%)
Apr 09, 2021	25.82	25.94	25.80	25.93	79,110	+0.12(+0.47%)
Apr 08, 2021	25.77	25.82	25.70	25.81	84,904	+0.17(+0.65%)
Apr 07, 2021	25.56	25.69	25.56	25.64	52,858	+0.16(+0.62%)
Apr 06, 2021	25.50	25.55	25.44	25.49	84,331	-0.21(-0.83%)
Apr 05, 2021	25.61	25.71	25.47	25.70	181,367	+0.28(+1.09%)
Apr 01, 2021	25.22	25.43	25.17	25.42	83,575	+0.35(+1.39%)
Mar 31, 2021	25.09	25.18	25.06	25.08	69,641	-0.11(-0.45%)
Mar 30, 2021	25.14	25.23	25.09	25.19	105,743	-0.03(-0.10%)
Mar 29, 2021	25.25	25.27	25.11	25.22	85,498	-0.12(-0.48%)
Mar 26, 2021	25.08	25.36	25.08	25.34	67,547	+0.33(+1.33%)
Mar 25, 2021	24.83	25.03	24.76	25.01	109,774	+0.20(+0.81%)
Mar 24, 2021	24.93	24.99	24.80	24.81	1,500,245	-0.17(-0.67%)
Mar 23, 2021	25.17	25.20	24.94	24.97	82,969	-0.35(-1.38%)
Mar 22, 2021	25.28	25.42	25.27	25.32	57,141	+0.07(+0.28%)
Mar 19, 2021	25.16	25.29	25.08	25.25	57,243	+0.10(+0.38%)
Mar 18, 2021	25.20	25.36	25.10	25.16	64,955	-0.14(-0.55%)
Mar 17, 2021	25.10	25.33	25.03	25.30	70,276	+0.10(+0.42%)
Mar 16, 2021	25.19	25.24	25.16	25.19	64,034	+0.04(+0.17%)
Mar 15, 2021	25.09	25.18	24.96	25.15	104,625	+0.02(+0.07%)
Mar 12, 2021	24.95	25.13	24.92	25.13	103,381	+0.06(+0.24%)
Mar 11, 2021	24.99	25.09	24.96	25.07	74,441	+0.23(+0.91%)
Mar 10, 2021	24.83	24.90	24.75	24.84	179,757	+0.11(+0.46%)
Mar 09, 2021	24.61	24.81	24.61	24.73	128,072	+0.35(+1.43%)
Mar 08, 2021	24.36	24.54	24.36	24.38	84,166	-0.06(-0.25%)
Mar 05, 2021	24.40	24.46	24.10	24.44	119,410	+0.22(+0.90%)
Mar 04, 2021	24.54	24.58	24.09	24.22	135,218	-0.28(-1.14%)
Mar 03, 2021	24.58	24.65	24.45	24.50	126,022	-0.13(-0.53%)
Mar 02, 2021	24.60	24.71	24.53	24.63	93,471	+0.00(+0.00%)
Mar 01, 2021	24.47	24.67	24.47	24.63	148,559	+0.43(+1.79%)
Feb 26, 2021	24.47	24.47	24.18	24.20	60,449	-0.34(-1.37%)
Feb 25, 2021	24.96	25.02	24.48	24.54	76,236	-0.38(-1.54%)
Feb 24, 2021	24.69	24.94	24.61	24.92	324,141	+0.14(+0.56%)
Feb 23, 2021	24.72	24.85	24.52	24.78	114,428	-0.05(-0.21%)
Feb 22, 2021	24.80	24.96	24.79	24.83	111,382	+0.00(+0.00%)
Feb 19, 2021	24.83	24.91	24.79	24.83	114,487	+0.15(+0.60%)
Feb 18, 2021	24.66	24.72	24.53	24.68	2,097,995	-0.12(-0.49%)
Feb 17, 2021	24.82	24.85	24.67	24.81	105,389	-0.12(-0.49%)
Feb 16, 2021	24.98	25.04	24.90	24.93	106,574	+0.08(+0.32%)
Feb 12, 2021	24.64	24.85	24.64	24.85	86,208	+0.12(+0.49%)
Feb 11, 2021	24.68	24.73	24.62	24.73	145,987	+0.18(+0.75%)
Feb 10, 2021	24.66	24.67	24.44	24.54	154,068	-0.09(-0.35%)
Feb 09, 2021	24.52	24.65	24.52	24.63	139,233	+0.11(+0.46%)
Feb 08, 2021	24.46	24.60	24.45	24.52	149,940	+0.12(+0.50%)
Feb 05, 2021	24.33	24.40	24.25	24.40	85,521	+0.21(+0.87%)
Feb 04, 2021	24.12	24.21	24.10	24.19	168,741	-0.04(-0.14%)
Feb 03, 2021	24.21	24.22	24.09	24.22	174,782	+0.03(+0.11%)
Feb 02, 2021	24.07	24.20	24.01	24.19	134,786	+0.23(+0.95%)