Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	21.04	21.16	20.99	21.04	181,136	-0.10(-0.45%)
Sep 29, 2020	21.18	21.23	21.10	21.14	75,734	-0.03(-0.16%)
Sep 28, 2020	21.17	21.23	21.13	21.17	131,005	+0.28(+1.33%)
Sep 25, 2020	20.72	20.91	20.63	20.90	172,401	+0.05(+0.25%)
Sep 24, 2020	20.77	20.94	20.66	20.84	147,565	+0.09(+0.42%)
Sep 23, 2020	21.05	21.07	20.75	20.76	184,368	-0.20(-0.95%)
Sep 22, 2020	20.92	20.99	20.78	20.96	252,177	+0.00(+0.00%)
Sep 21, 2020	20.95	20.96	20.71	20.96	300,312	-0.46(-2.14%)
Sep 18, 2020	21.51	21.57	21.38	21.42	422,863	-0.16(-0.76%)
Sep 17, 2020	21.44	21.58	21.41	21.58	179,365	+0.00(+0.00%)
Sep 16, 2020	21.71	21.73	21.55	21.58	113,332	-0.03(-0.12%)
Sep 15, 2020	21.67	21.69	21.56	21.61	115,401	+0.15(+0.71%)
Sep 14, 2020	21.52	21.53	21.43	21.46	604,527	+0.13(+0.59%)
Sep 11, 2020	21.31	21.42	21.25	21.33	140,184	+0.22(+1.03%)
Sep 10, 2020	21.45	21.51	21.10	21.11	885,608	-0.23(-1.10%)
Sep 09, 2020	21.24	21.43	21.24	21.35	185,220	+0.42(+2.03%)
Sep 08, 2020	20.91	21.10	20.84	20.92	185,651	-0.24(-1.15%)
Sep 04, 2020	21.23	21.25	20.78	21.16	168,706	+0.05(+0.25%)
Sep 03, 2020	21.59	21.59	21.05	21.11	139,993	-0.58(-2.67%)
Sep 02, 2020	21.59	21.70	21.50	21.69	322,335	+0.27(+1.25%)
Sep 01, 2020	21.39	21.45	21.35	21.42	72,034	+0.02(+0.08%)
Aug 31, 2020	21.52	21.55	21.39	21.41	240,165	-0.16(-0.72%)
Aug 28, 2020	21.54	21.58	21.44	21.56	137,875	+0.12(+0.57%)
Aug 27, 2020	21.63	21.63	21.39	21.44	246,703	-0.23(-1.08%)
Aug 26, 2020	21.51	21.68	21.49	21.68	222,904	+0.19(+0.89%)
Aug 25, 2020	21.61	21.61	21.39	21.49	138,464	-0.03(-0.16%)
Aug 24, 2020	21.60	21.60	21.46	21.52	155,861	+0.16(+0.73%)
Aug 21, 2020	21.27	21.36	21.23	21.36	107,159	-0.13(-0.60%)
Aug 20, 2020	21.31	21.50	21.31	21.49	123,653	+0.00(+0.00%)
Aug 19, 2020	21.73	21.73	21.49	21.49	124,329	-0.17(-0.80%)
Aug 18, 2020	21.74	21.74	21.57	21.67	95,486	+0.03(+0.16%)
Aug 17, 2020	21.54	21.65	21.54	21.63	95,046	+0.22(+1.01%)
Aug 14, 2020	21.42	21.47	21.37	21.42	145,496	-0.10(-0.44%)
Aug 13, 2020	21.59	21.65	21.47	21.51	292,532	-0.14(-0.64%)
Aug 12, 2020	21.62	21.76	21.61	21.65	230,800	+0.42(+2.00%)
Aug 11, 2020	21.46	21.47	21.22	21.23	377,061	+0.02(+0.08%)
Aug 10, 2020	21.21	21.23	21.13	21.21	104,734	+0.03(+0.16%)
Aug 07, 2020	21.11	21.18	21.07	21.17	164,665	-0.16(-0.77%)
Aug 06, 2020	21.26	21.35	21.19	21.34	137,439	+0.03(+0.12%)
Aug 05, 2020	21.34	21.43	21.28	21.31	225,033	+0.18(+0.86%)
Aug 04, 2020	20.95	21.14	20.93	21.13	120,866	+0.12(+0.58%)
Aug 03, 2020	20.77	21.04	20.77	21.01	206,341	+0.39(+1.89%)
Jul 31, 2020	20.85	20.85	20.48	20.62	195,611	-0.32(-1.53%)
Jul 30, 2020	20.74	20.97	20.61	20.94	110,519	-0.23(-1.10%)
Jul 29, 2020	21.05	21.22	21.02	21.17	109,767	+0.20(+0.95%)
Jul 28, 2020	20.96	21.07	20.94	20.97	96,274	-0.06(-0.29%)
Jul 27, 2020	20.96	21.07	20.94	21.04	94,377	+0.25(+1.21%)
Jul 24, 2020	20.73	20.83	20.70	20.78	148,152	-0.07(-0.33%)
Jul 23, 2020	20.95	21.06	20.82	20.85	93,426	-0.21(-0.99%)
Jul 22, 2020	20.98	21.08	20.98	21.06	122,908	+0.09(+0.41%)
Jul 21, 2020	21.04	21.08	20.96	20.97	143,859	-0.05(-0.25%)
Jul 20, 2020	20.93	21.03	20.89	21.03	139,339	+0.17(+0.83%)
Jul 17, 2020	20.76	20.85	20.73	20.85	104,503	+0.18(+0.88%)
Jul 16, 2020	20.72	20.78	20.64	20.67	131,347	-0.14(-0.67%)
Jul 15, 2020	20.85	20.91	20.74	20.81	150,152	+0.23(+1.09%)
Jul 14, 2020	20.30	20.59	20.28	20.58	90,368	+0.34(+1.67%)
Jul 13, 2020	20.45	20.58	20.21	20.25	144,233	-0.07(-0.34%)
Jul 10, 2020	20.26	20.34	20.21	20.32	314,665	+0.14(+0.69%)
Jul 09, 2020	20.32	20.36	20.03	20.18	112,501	-0.16(-0.81%)
Jul 08, 2020	20.14	20.35	20.14	20.34	222,280	+0.20(+0.99%)
Jul 07, 2020	20.20	20.32	20.11	20.14	122,118	-0.18(-0.89%)
Jul 06, 2020	20.27	20.35	20.22	20.32	269,274	+0.29(+1.47%)
Jul 02, 2020	20.11	20.18	20.01	20.03	95,958	+0.12(+0.61%)