Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	21.42	21.46	21.40	21.41	1,756,692	+0.03(+0.12%)
Sep 27, 2019	21.45	21.50	21.35	21.39	116,463	-0.03(-0.16%)
Sep 26, 2019	21.47	21.47	21.37	21.42	372,420	+0.04(+0.20%)
Sep 25, 2019	21.29	21.41	21.23	21.38	823,939	-0.03(-0.12%)
Sep 24, 2019	21.52	21.55	21.38	21.41	448,501	-0.14(-0.66%)
Sep 23, 2019	21.45	21.56	21.45	21.55	8,286,076	-0.04(-0.19%)
Sep 20, 2019	21.69	21.70	21.57	21.59	214,349	-0.11(-0.50%)
Sep 19, 2019	21.72	21.77	21.68	21.70	613,637	+0.09(+0.43%)
Sep 18, 2019	21.59	21.64	21.47	21.61	136,517	-0.08(-0.35%)
Sep 17, 2019	21.50	21.70	21.50	21.68	269,000	+0.10(+0.47%)
Sep 16, 2019	21.66	21.67	21.58	21.58	243,543	-0.23(-1.04%)
Sep 13, 2019	21.79	21.85	21.77	21.81	284,489	+0.17(+0.80%)
Sep 12, 2019	21.51	21.68	21.51	21.64	271,562	+0.09(+0.41%)
Sep 11, 2019	21.49	21.55	21.47	21.55	165,136	+0.12(+0.55%)
Sep 10, 2019	21.35	21.45	21.33	21.43	121,875	+0.05(+0.24%)
Sep 09, 2019	21.36	21.40	21.35	21.38	131,296	+0.03(+0.16%)
Sep 06, 2019	21.31	21.39	21.31	21.35	91,455	+0.09(+0.43%)
Sep 05, 2019	21.25	21.30	21.25	21.25	169,049	+0.16(+0.76%)
Sep 04, 2019	20.99	21.09	20.99	21.09	195,602	+0.38(+1.82%)
Sep 03, 2019	20.69	20.73	20.65	20.72	156,772	-0.10(-0.48%)
Aug 30, 2019	20.82	20.84	20.72	20.82	222,208	+0.12(+0.57%)
Aug 29, 2019	20.74	20.76	20.69	20.70	107,353	+0.15(+0.74%)
Aug 28, 2019	20.46	20.62	20.43	20.55	148,001	-0.03(-0.16%)
Aug 27, 2019	20.65	20.67	20.56	20.58	145,449	+0.06(+0.29%)
Aug 26, 2019	20.51	20.56	20.45	20.52	257,016	+0.14(+0.70%)
Aug 23, 2019	20.57	20.73	20.38	20.38	181,958	-0.28(-1.34%)
Aug 22, 2019	20.72	20.73	20.59	20.66	338,417	-0.05(-0.24%)
Aug 21, 2019	20.77	20.79	20.71	20.71	132,435	+0.09(+0.45%)
Aug 20, 2019	20.61	20.65	20.56	20.62	173,559	-0.05(-0.25%)
Aug 19, 2019	20.70	20.74	20.66	20.67	247,211	+0.11(+0.54%)
Aug 16, 2019	20.38	20.56	20.38	20.56	287,228	+0.29(+1.41%)
Aug 15, 2019	20.26	20.31	20.19	20.27	645,538	+0.06(+0.29%)
Aug 14, 2019	20.39	20.40	20.21	20.21	225,774	-0.58(-2.79%)
Aug 13, 2019	20.57	20.83	20.57	20.79	211,930	+0.18(+0.86%)
Aug 12, 2019	20.68	20.73	20.57	20.62	203,309	-0.19(-0.93%)
Aug 09, 2019	20.91	20.93	20.78	20.81	165,406	-0.18(-0.84%)
Aug 08, 2019	20.87	21.04	20.87	20.99	366,587	+0.25(+1.22%)
Aug 07, 2019	20.54	20.76	20.52	20.73	287,384	+0.08(+0.37%)
Aug 06, 2019	20.67	20.73	20.52	20.66	448,920	+0.08(+0.37%)
Aug 05, 2019	20.79	20.79	20.46	20.58	227,802	-0.52(-2.46%)
Aug 02, 2019	21.16	21.18	21.01	21.10	490,383	-0.14(-0.66%)
Aug 01, 2019	21.37	21.54	21.20	21.24	256,682	-0.20(-0.92%)
Jul 31, 2019	21.57	21.62	21.30	21.44	262,295	-0.16(-0.74%)
Jul 30, 2019	21.65	21.65	21.57	21.60	160,305	-0.24(-1.08%)
Jul 29, 2019	21.88	21.88	21.80	21.83	144,297	-0.05(-0.23%)
Jul 26, 2019	21.88	21.90	21.84	21.88	196,129	+0.06(+0.27%)
Jul 25, 2019	21.99	21.99	21.78	21.83	121,040	-0.24(-1.10%)
Jul 24, 2019	21.98	22.09	21.98	22.07	220,435	-0.02(-0.08%)
Jul 23, 2019	22.04	22.09	22.01	22.09	156,163	+0.14(+0.65%)
Jul 22, 2019	21.98	21.99	21.92	21.94	294,162	-0.01(-0.04%)
Jul 19, 2019	22.03	22.05	21.93	21.95	496,218	-0.06(-0.27%)
Jul 18, 2019	21.89	22.03	21.87	22.01	190,881	-0.01(-0.04%)
Jul 17, 2019	22.08	22.08	22.00	22.02	167,553	+0.00(+0.00%)
Jul 16, 2019	22.01	22.07	21.98	22.02	127,493	-0.05(-0.24%)
Jul 15, 2019	22.05	22.11	22.05	22.07	152,353	+0.04(+0.19%)
Jul 12, 2019	21.99	22.04	21.98	22.03	144,566	+0.06(+0.29%)
Jul 11, 2019	21.96	22.00	21.91	21.97	222,085	+0.03(+0.11%)
Jul 10, 2019	21.96	22.02	21.93	21.94	131,877	+0.07(+0.31%)
Jul 09, 2019	21.78	21.88	21.78	21.88	125,864	-0.13(-0.61%)
Jul 08, 2019	22.02	22.03	21.98	22.01	98,287	-0.13(-0.57%)
Jul 05, 2019	22.14	22.16	22.03	22.14	154,807	-0.24(-1.09%)
Jul 03, 2019	22.33	22.39	22.33	22.38	218,636	+0.19(+0.85%)
Jul 02, 2019	22.18	22.20	22.15	22.19	105,580	+0.08(+0.38%)