Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.86	23.18	22.86	23.13	96,473	+0.28(+1.23%)
Jul 28, 2022	22.68	22.88	22.58	22.85	53,750	+0.11(+0.50%)
Jul 27, 2022	22.41	22.76	22.36	22.74	417,457	+0.53(+2.37%)
Jul 26, 2022	22.35	22.40	22.21	22.21	276,981	-0.37(-1.62%)
Jul 25, 2022	22.54	22.59	22.46	22.58	218,618	+0.23(+1.01%)
Jul 22, 2022	22.46	22.59	22.27	22.36	250,208	-0.08(-0.38%)
Jul 21, 2022	22.14	22.44	22.11	22.44	169,169	+0.29(+1.31%)
Jul 20, 2022	22.23	22.29	22.07	22.15	238,841	-0.13(-0.57%)
Jul 19, 2022	22.15	22.30	22.10	22.28	192,444	+0.54(+2.48%)
Jul 18, 2022	21.90	21.99	21.71	21.74	232,599	+0.14(+0.65%)
Jul 15, 2022	21.43	21.61	21.35	21.59	247,130	+0.31(+1.46%)
Jul 14, 2022	21.09	21.30	21.01	21.28	279,046	-0.33(-1.52%)
Jul 13, 2022	21.42	21.70	21.35	21.61	108,726	-0.03(-0.13%)
Jul 12, 2022	21.62	21.82	21.60	21.64	291,014	-0.02(-0.09%)
Jul 11, 2022	21.75	21.77	21.63	21.66	161,582	-0.36(-1.62%)
Jul 08, 2022	21.94	22.09	21.86	22.02	355,557	+0.06(+0.26%)
Jul 07, 2022	21.79	21.96	21.79	21.96	535,015	+0.38(+1.74%)
Jul 06, 2022	21.55	21.64	21.43	21.58	638,158	-0.04(-0.17%)
Jul 05, 2022	21.44	21.62	21.30	21.62	340,100	-0.46(-2.08%)
Jul 01, 2022	21.84	22.09	21.72	22.08	393,784	-0.02(-0.09%)
Jun 30, 2022	21.85	22.12	21.74	22.10	375,783	-0.10(-0.47%)
Jun 29, 2022	22.32	22.36	22.20	22.20	198,045	-0.11(-0.50%)
Jun 28, 2022	22.63	22.69	22.30	22.32	236,016	-0.10(-0.46%)
Jun 27, 2022	22.44	22.56	22.37	22.42	618,419	-0.06(-0.25%)
Jun 24, 2022	22.13	22.50	22.13	22.48	601,480	+0.62(+2.84%)
Jun 23, 2022	21.90	21.92	21.70	21.86	356,241	-0.10(-0.47%)
Jun 22, 2022	21.89	22.11	21.81	21.96	420,125	-0.18(-0.81%)
Jun 21, 2022	22.11	22.25	22.11	22.14	598,826	+0.33(+1.51%)
Jun 17, 2022	21.89	22.01	21.72	21.81	452,232	-0.16(-0.73%)
Jun 16, 2022	21.93	22.11	21.85	21.97	243,019	-0.50(-2.22%)
Jun 15, 2022	22.32	22.59	22.05	22.47	891,595	+0.40(+1.83%)
Jun 14, 2022	22.27	22.33	21.89	22.06	265,413	-0.23(-1.01%)
Jun 13, 2022	22.46	22.53	22.23	22.29	259,477	-0.70(-3.02%)
Jun 10, 2022	23.17	23.17	22.92	22.98	361,980	-0.56(-2.39%)
Jun 09, 2022	23.90	23.97	23.55	23.55	166,561	-0.51(-2.14%)
Jun 08, 2022	24.12	24.22	24.01	24.06	179,231	-0.29(-1.17%)
Jun 07, 2022	24.08	24.37	24.07	24.35	129,955	+0.01(+0.04%)
Jun 06, 2022	24.46	24.52	24.27	24.34	254,979	+0.12(+0.49%)
Jun 03, 2022	24.26	24.32	24.17	24.22	130,290	-0.34(-1.39%)
Jun 02, 2022	24.26	24.56	24.22	24.56	211,405	+0.46(+1.91%)
Jun 01, 2022	24.44	24.47	24.01	24.10	1,137,631	-0.25(-1.02%)
May 31, 2022	24.37	24.48	24.27	24.35	115,872	-0.10(-0.41%)
May 27, 2022	24.35	24.46	24.33	24.45	74,240	+0.28(+1.14%)
May 26, 2022	24.00	24.24	23.94	24.17	293,832	+0.19(+0.81%)
May 25, 2022	23.75	24.05	23.73	23.98	156,821	+0.03(+0.12%)
May 24, 2022	23.93	24.00	23.78	23.95	246,846	-0.10(-0.42%)
May 23, 2022	23.96	24.10	23.88	24.05	283,615	+0.35(+1.48%)
May 20, 2022	23.86	23.86	23.44	23.70	200,312	+0.10(+0.41%)
May 19, 2022	23.36	23.74	23.35	23.61	1,490,221	+0.24(+1.04%)
May 18, 2022	23.71	23.71	23.32	23.36	153,579	-0.50(-2.08%)
May 17, 2022	23.71	23.86	23.64	23.86	116,808	+0.48(+2.05%)
May 16, 2022	23.32	23.51	23.23	23.38	892,424	-0.01(-0.04%)
May 13, 2022	23.11	23.42	23.11	23.39	214,183	+0.51(+2.21%)
May 12, 2022	22.83	23.05	22.69	22.88	286,768	-0.03(-0.12%)
May 11, 2022	23.09	23.33	22.89	22.91	439,037	-0.10(-0.44%)
May 10, 2022	23.28	23.28	22.88	23.01	401,768	+0.02(+0.08%)
May 09, 2022	23.17	23.20	22.93	22.99	447,262	-0.61(-2.57%)
May 06, 2022	23.63	23.71	23.45	23.60	256,194	-0.11(-0.47%)
May 05, 2022	24.12	24.14	23.51	23.71	163,442	-0.70(-2.86%)
May 04, 2022	24.03	24.44	23.82	24.41	189,301	+0.41(+1.73%)
May 03, 2022	23.93	24.09	23.91	24.00	344,462	+0.17(+0.70%)