Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	25.50	25.68	25.50	25.64	138,003	-0.04(-0.15%)
Apr 27, 2023	25.51	25.68	25.48	25.68	77,208	+0.32(+1.27%)
Apr 26, 2023	25.51	25.52	25.35	25.36	46,506	-0.03(-0.11%)
Apr 25, 2023	25.60	25.60	25.35	25.39	155,642	-0.34(-1.33%)
Apr 24, 2023	25.65	25.76	25.65	25.73	53,228	+0.04(+0.15%)
Apr 21, 2023	25.63	25.71	25.53	25.69	90,148	+0.15(+0.59%)
Apr 20, 2023	25.53	25.61	25.48	25.54	443,215	-0.08(-0.30%)
Apr 19, 2023	25.60	25.64	25.55	25.62	1,227,776	-0.08(-0.29%)
Apr 18, 2023	25.78	25.78	25.64	25.69	44,015	+0.12(+0.48%)
Apr 17, 2023	25.56	25.58	25.48	25.57	24,717	-0.09(-0.33%)
Apr 14, 2023	25.75	25.79	25.52	25.65	63,731	-0.07(-0.26%)
Apr 13, 2023	25.64	25.77	25.58	25.72	87,665	+0.29(+1.15%)
Apr 12, 2023	25.48	25.55	25.33	25.43	58,088	+0.20(+0.79%)
Apr 11, 2023	25.26	25.31	25.22	25.23	79,266	+0.07(+0.26%)
Apr 10, 2023	24.99	25.18	24.97	25.16	52,256	+0.04(+0.15%)
Apr 06, 2023	25.06	25.21	25.01	25.12	67,050	+0.09(+0.38%)
Apr 05, 2023	25.09	25.12	24.97	25.03	56,224	-0.26(-1.05%)
Apr 04, 2023	25.30	25.34	25.19	25.30	66,805	+0.03(+0.11%)
Apr 03, 2023	25.13	25.27	25.10	25.27	85,425	+0.23(+0.91%)
Mar 31, 2023	24.97	25.09	24.97	25.04	42,505	+0.10(+0.42%)
Mar 30, 2023	24.89	24.95	24.86	24.94	60,848	+0.31(+1.27%)
Mar 29, 2023	24.54	24.64	24.50	24.62	165,686	+0.28(+1.17%)
Mar 28, 2023	24.27	24.36	24.23	24.34	828,812	+0.08(+0.31%)
Mar 27, 2023	24.19	24.27	24.12	24.26	58,043	+0.24(+0.98%)
Mar 24, 2023	23.89	24.03	23.80	24.03	61,157	-0.10(-0.43%)
Mar 23, 2023	24.30	24.45	24.02	24.13	202,107	-0.07(-0.27%)
Mar 22, 2023	24.31	24.59	24.14	24.20	340,791	-0.06(-0.23%)
Mar 21, 2023	24.25	24.30	24.16	24.26	111,023	+0.33(+1.38%)
Mar 20, 2023	23.77	23.98	23.77	23.92	118,866	+0.40(+1.69%)
Mar 17, 2023	23.60	23.67	23.44	23.53	118,179	-0.26(-1.11%)
Mar 16, 2023	23.36	23.79	23.33	23.79	130,348	+0.32(+1.37%)
Mar 15, 2023	23.40	23.51	23.21	23.47	351,188	-0.75(-3.08%)
Mar 14, 2023	24.13	24.23	24.05	24.22	125,542	+0.27(+1.15%)
Mar 13, 2023	23.95	24.08	23.83	23.94	69,679	-0.20(-0.82%)
Mar 10, 2023	24.45	24.47	24.14	24.14	86,922	-0.30(-1.24%)
Mar 09, 2023	24.64	24.73	24.39	24.44	136,831	-0.18(-0.73%)
Mar 08, 2023	24.58	24.65	24.55	24.62	152,160	+0.11(+0.46%)
Mar 07, 2023	24.88	24.88	24.48	24.51	494,509	-0.44(-1.78%)
Mar 06, 2023	24.97	25.04	24.93	24.95	50,800	-0.04(-0.15%)
Mar 03, 2023	24.80	25.03	24.75	24.99	71,473	+0.30(+1.23%)
Mar 02, 2023	24.46	24.69	24.46	24.69	94,059	+0.10(+0.42%)
Mar 01, 2023	24.68	24.71	24.52	24.59	284,765	+0.09(+0.39%)
Feb 28, 2023	24.59	24.62	24.46	24.49	297,524	-0.14(-0.58%)
Feb 27, 2023	24.59	24.69	24.55	24.63	96,735	+0.26(+1.09%)
Feb 24, 2023	24.34	24.38	24.26	24.37	46,263	-0.35(-1.41%)
Feb 23, 2023	24.70	24.76	24.52	24.72	162,920	+0.14(+0.58%)
Feb 22, 2023	24.73	24.73	24.55	24.58	53,738	-0.19(-0.76%)
Feb 21, 2023	24.81	24.92	24.73	24.77	93,041	-0.28(-1.13%)
Feb 17, 2023	24.78	25.05	24.78	25.05	57,506	+0.07(+0.26%)
Feb 16, 2023	24.86	25.12	24.86	24.98	175,634	-0.10(-0.41%)
Feb 15, 2023	24.89	25.10	24.89	25.09	171,809	-0.09(-0.34%)
Feb 14, 2023	25.02	25.28	24.98	25.17	91,814	+0.06(+0.23%)
Feb 13, 2023	24.91	25.14	24.91	25.12	104,194	+0.20(+0.80%)
Feb 10, 2023	24.93	24.95	24.85	24.92	85,616	-0.09(-0.34%)
Feb 09, 2023	25.35	25.35	24.97	25.00	74,871	+0.03(+0.11%)
Feb 08, 2023	25.07	25.12	24.93	24.97	67,807	-0.15(-0.60%)
Feb 07, 2023	24.75	25.15	24.73	25.12	127,115	+0.24(+0.95%)
Feb 06, 2023	24.92	24.92	24.76	24.89	95,146	-0.26(-1.01%)
Feb 03, 2023	25.12	25.33	25.10	25.14	79,308	-0.27(-1.08%)
Feb 02, 2023	25.48	25.50	25.26	25.42	461,672	-0.01(-0.04%)