iShares International Equity Factor ETF (INTF)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.83

+0.25

(+0.85%)

At close: 04:00PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	29.70	29.84	29.70	29.83	29.83	53,702
03 May 2024	29.59	29.63	29.41	29.58	29.58	36,700
02 May 2024	29.20	29.36	29.12	29.31	29.31	32,700
01 May 2024	28.98	29.23	28.83	28.86	28.86	47,100
30 Apr 2024	29.23	29.28	28.96	28.97	28.97	68,100
29 Apr 2024	29.31	29.42	29.27	29.35	29.35	53,900
26 Apr 2024	29.15	29.28	29.14	29.27	29.27	60,600
25 Apr 2024	28.74	29.05	28.70	28.99	28.99	74,700
24 Apr 2024	29.20	29.22	29.02	29.12	29.12	37,800
23 Apr 2024	28.99	29.28	28.98	29.18	29.18	50,000
22 Apr 2024	28.77	29.03	28.77	28.99	28.99	38,800
19 Apr 2024	28.75	28.75	28.56	28.67	28.67	82,600
18 Apr 2024	28.68	28.83	28.58	28.66	28.66	90,300
17 Apr 2024	28.78	28.79	28.56	28.72	28.72	81,400
16 Apr 2024	28.63	28.69	28.51	28.57	28.57	59,500
15 Apr 2024	29.32	29.33	28.85	28.93	28.93	44,100
12 Apr 2024	29.19	29.29	28.94	29.02	29.02	60,000
11 Apr 2024	29.47	29.49	29.13	29.49	29.49	42,900
10 Apr 2024	29.35	29.50	29.27	29.33	29.33	65,800
09 Apr 2024	29.90	29.91	29.65	29.73	29.73	42,200
08 Apr 2024	29.78	29.81	29.72	29.73	29.73	62,700
05 Apr 2024	29.42	29.66	29.41	29.63	29.63	96,400
04 Apr 2024	29.91	29.93	29.47	29.51	29.51	1,521,900
03 Apr 2024	29.46	29.74	29.46	29.67	29.67	72,200
02 Apr 2024	29.44	29.51	29.39	29.51	29.51	51,900
01 Apr 2024	29.72	29.84	29.61	29.71	29.71	64,900
28 Mar 2024	29.77	29.86	29.77	29.84	29.84	92,700
27 Mar 2024	29.76	29.88	29.68	29.88	29.88	118,600
26 Mar 2024	29.72	29.76	29.62	29.67	29.67	46,500
25 Mar 2024	29.52	29.68	29.52	29.54	29.54	64,500
22 Mar 2024	29.70	29.70	29.58	29.59	29.59	68,300
21 Mar 2024	29.76	29.81	29.71	29.73	29.73	50,900
20 Mar 2024	29.47	29.80	29.42	29.73	29.73	58,500
19 Mar 2024	29.45	29.54	29.39	29.50	29.50	44,900
18 Mar 2024	29.52	29.52	29.38	29.42	29.42	228,500
15 Mar 2024	29.49	29.50	29.30	29.40	29.40	633,400
14 Mar 2024	29.65	29.65	29.31	29.43	29.43	437,600
13 Mar 2024	29.61	29.69	29.59	29.65	29.65	345,900
12 Mar 2024	29.49	29.68	29.40	29.66	29.66	784,800
11 Mar 2024	29.39	29.45	29.31	29.45	29.45	526,400
08 Mar 2024	29.79	29.80	29.55	29.58	29.58	52,600
07 Mar 2024	29.62	29.77	29.59	29.74	29.74	306,800
06 Mar 2024	29.34	29.43	29.27	29.38	29.38	58,700
05 Mar 2024	29.11	29.17	28.95	29.06	29.06	300,200
04 Mar 2024	29.05	29.13	29.04	29.08	29.08	64,700
01 Mar 2024	28.97	29.17	28.89	29.15	29.15	58,400
29 Feb 2024	28.89	28.97	28.74	28.89	28.89	40,400
28 Feb 2024	28.72	28.83	28.69	28.80	28.80	186,200
27 Feb 2024	28.82	28.92	28.80	28.91	28.91	62,100
26 Feb 2024	28.87	28.90	28.76	28.80	28.80	159,800
23 Feb 2024	28.88	28.98	28.87	28.88	28.88	167,900
22 Feb 2024	28.79	28.93	28.76	28.91	28.91	163,100
21 Feb 2024	28.50	28.59	28.46	28.53	28.53	54,400
20 Feb 2024	28.61	28.63	28.47	28.52	28.52	46,300
16 Feb 2024	28.45	28.67	28.45	28.56	28.56	52,700
15 Feb 2024	28.32	28.53	28.30	28.53	28.53	44,200
14 Feb 2024	28.10	28.22	28.01	28.15	28.15	40,500
13 Feb 2024	27.92	28.00	27.70	27.78	27.78	80,700
12 Feb 2024	28.21	28.36	28.21	28.23	28.23	45,500
09 Feb 2024	28.09	28.23	28.05	28.16	28.16	270,600
08 Feb 2024	28.09	28.11	27.96	28.07	28.07	81,700
07 Feb 2024	28.17	28.17	28.05	28.13	28.13	298,500
06 Feb 2024	28.01	28.16	27.96	28.16	28.16	61,100
05 Feb 2024	27.98	28.05	27.84	28.00	28.00	45,400
02 Feb 2024	28.22	28.23	28.07	28.21	28.21	46,600
01 Feb 2024	28.23	28.43	28.14	28.43	28.43	69,400
31 Jan 2024	28.41	28.50	28.12	28.18	28.18	56,400
30 Jan 2024	28.26	28.31	28.17	28.27	28.27	38,900
29 Jan 2024	28.15	28.31	28.07	28.31	28.31	45,100
26 Jan 2024	28.14	28.21	28.08	28.11	28.11	85,600
25 Jan 2024	28.02	28.03	27.90	28.03	28.03	45,200
24 Jan 2024	28.06	28.09	27.90	27.90	27.90	183,600
23 Jan 2024	27.64	27.72	27.58	27.66	27.66	66,400
22 Jan 2024	27.77	27.85	27.69	27.76	27.76	84,200
19 Jan 2024	27.51	27.69	27.43	27.69	27.69	47,100
18 Jan 2024	27.46	27.60	27.42	27.58	27.58	54,400
17 Jan 2024	27.27	27.38	27.15	27.37	27.37	69,500
16 Jan 2024	27.74	27.75	27.54	27.62	27.62	54,000
12 Jan 2024	28.07	28.17	27.94	28.02	28.02	58,900
11 Jan 2024	27.98	28.00	27.69	27.93	27.93	47,900
10 Jan 2024	27.85	27.96	27.84	27.94	27.94	59,700
09 Jan 2024	27.75	27.79	27.70	27.77	27.77	79,500
08 Jan 2024	27.77	27.99	27.75	27.94	27.94	44,600
05 Jan 2024	27.68	27.90	27.62	27.73	27.73	33,000
04 Jan 2024	27.63	27.80	27.62	27.67	27.67	44,700
03 Jan 2024	27.48	27.68	27.47	27.58	27.58	81,800
02 Jan 2024	27.76	27.90	27.73	27.73	27.73	110,500
29 Dec 2023	28.07	28.12	27.94	28.03	28.03	66,000
28 Dec 2023	28.11	28.12	27.98	27.99	27.99	111,300
27 Dec 2023	27.97	28.07	27.91	28.04	28.04	157,800
26 Dec 2023	27.75	27.92	27.75	27.86	27.86	116,700
22 Dec 2023	27.75	27.83	27.68	27.76	27.76	104,800
21 Dec 2023	27.59	27.68	27.49	27.67	27.67	58,500
20 Dec 2023	27.51	27.60	27.24	27.25	27.25	125,100
20 Dec 2023	0.457 Dividend
19 Dec 2023	27.86	27.97	27.86	27.97	27.51	61,900
18 Dec 2023	27.73	27.77	27.66	27.72	27.27	52,500
15 Dec 2023	27.77	27.79	27.59	27.60	27.15	67,000
14 Dec 2023	27.88	28.01	27.82	27.90	27.44	84,700
13 Dec 2023	27.30	27.71	27.18	27.70	27.25	88,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.30+54.80(+0.69%)

AUD/USD0.6625+0.0012(+0.19%)

ASX 2007,682.40+53.40(+0.70%)

OIL78.82+0.34(+0.43%)

GOLD2,333.90+2.70(+0.12%)

Bitcoin AUD95,932.07-316.13(-0.33%)

iShares International Equity Factor ETF (INTF)

ALL ORDS
7,952.30
+54.80(+0.69%)

AUD/USD
0.6625
+0.0012(+0.19%)

ASX 200
7,682.40
+53.40(+0.70%)

OIL
78.82
+0.34(+0.43%)

GOLD
2,333.90
+2.70(+0.12%)

Bitcoin AUD
95,932.07
-316.13(-0.33%)