iShares International Equity Factor ETF (INTF)
NYSEARCA: INTF · Real-Time Price · USD
33.00
-0.31 (-0.93%)
Jun 20, 2025, 4:00 PM - Market closed
INTF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 33.23 | 33.24 | 32.98 | 33.00 | 33.00 | -0.93% | 202,078 |
Jun 18, 2025 | 33.33 | 33.50 | 33.25 | 33.31 | 33.31 | 0.21% | 512,209 |
Jun 17, 2025 | 33.53 | 33.53 | 33.19 | 33.24 | 33.24 | -1.13% | 117,390 |
Jun 16, 2025 | 33.82 | 33.94 | 33.62 | 33.62 | 33.62 | -1.38% | 112,069 |
Jun 13, 2025 | 34.08 | 34.25 | 33.98 | 34.09 | 33.53 | -1.22% | 117,005 |
Jun 12, 2025 | 34.46 | 34.53 | 34.41 | 34.51 | 33.95 | 0.85% | 137,572 |
Jun 11, 2025 | 34.35 | 34.38 | 34.18 | 34.22 | 33.66 | -0.18% | 199,502 |
Jun 10, 2025 | 34.32 | 34.32 | 34.18 | 34.28 | 33.72 | 0.23% | 159,463 |
Jun 9, 2025 | 34.19 | 34.30 | 34.14 | 34.20 | 33.64 | 0.15% | 113,272 |
Jun 6, 2025 | 34.15 | 34.20 | 34.08 | 34.15 | 33.59 | 0.29% | 126,461 |
Jun 5, 2025 | 34.21 | 34.22 | 34.02 | 34.05 | 33.49 | -0.15% | 128,525 |
Jun 4, 2025 | 34.06 | 34.20 | 34.04 | 34.10 | 33.54 | 0.21% | 133,589 |
Jun 3, 2025 | 33.97 | 34.04 | 33.90 | 34.03 | 33.47 | -0.79% | 174,875 |
Jun 2, 2025 | 33.98 | 34.30 | 33.91 | 34.30 | 33.74 | 1.27% | 268,669 |
May 30, 2025 | 33.84 | 33.90 | 33.65 | 33.87 | 33.32 | 0.21% | 185,163 |
May 29, 2025 | 33.88 | 33.88 | 33.67 | 33.80 | 33.25 | 0.33% | 100,880 |
May 28, 2025 | 33.76 | 33.77 | 33.62 | 33.69 | 33.14 | -1.00% | 186,401 |
May 27, 2025 | 34.06 | 34.10 | 33.97 | 34.03 | 33.47 | 1.28% | 161,662 |
May 23, 2025 | 33.27 | 33.66 | 33.19 | 33.60 | 33.05 | 0.24% | 75,561 |
May 22, 2025 | 33.45 | 33.62 | 33.39 | 33.52 | 32.97 | - | 115,154 |
May 21, 2025 | 33.72 | 33.84 | 33.48 | 33.52 | 32.97 | -0.56% | 99,807 |
May 20, 2025 | 33.54 | 33.71 | 33.54 | 33.71 | 33.16 | 0.57% | 552,638 |
May 19, 2025 | 33.17 | 33.52 | 33.17 | 33.52 | 32.97 | 1.06% | 171,459 |
May 16, 2025 | 33.10 | 33.20 | 32.99 | 33.17 | 32.63 | 0.15% | 144,468 |
May 15, 2025 | 32.95 | 33.12 | 32.89 | 33.12 | 32.58 | 1.10% | 123,629 |
May 14, 2025 | 33.07 | 33.07 | 32.76 | 32.76 | 32.22 | -0.40% | 158,927 |
May 13, 2025 | 32.81 | 32.96 | 32.73 | 32.89 | 32.35 | 0.27% | 186,378 |
May 12, 2025 | 32.79 | 32.80 | 32.55 | 32.80 | 32.26 | 0.52% | 195,189 |
May 9, 2025 | 32.67 | 32.68 | 32.54 | 32.63 | 32.10 | 0.55% | 222,406 |
May 8, 2025 | 32.63 | 32.64 | 32.45 | 32.45 | 31.92 | -0.34% | 173,444 |
May 7, 2025 | 32.64 | 32.69 | 32.46 | 32.56 | 32.03 | -0.34% | 204,782 |
May 6, 2025 | 32.67 | 32.75 | 32.60 | 32.67 | 32.14 | -0.03% | 206,569 |
May 5, 2025 | 32.65 | 32.88 | 32.55 | 32.68 | 32.15 | 0.15% | 173,254 |
May 2, 2025 | 32.57 | 32.69 | 32.49 | 32.63 | 32.10 | 1.56% | 153,944 |
May 1, 2025 | 32.31 | 32.31 | 31.97 | 32.13 | 31.60 | -0.31% | 194,562 |
Apr 30, 2025 | 32.09 | 32.29 | 31.81 | 32.23 | 31.70 | -0.06% | 183,599 |
Apr 29, 2025 | 32.20 | 32.31 | 32.10 | 32.25 | 31.72 | 0.31% | 272,495 |
Apr 28, 2025 | 31.83 | 32.22 | 31.83 | 32.15 | 31.62 | 1.10% | 15,267,703 |
Apr 25, 2025 | 31.70 | 31.88 | 31.64 | 31.80 | 31.28 | 0.35% | 228,695 |
Apr 24, 2025 | 31.50 | 31.76 | 31.43 | 31.69 | 31.17 | 1.38% | 72,723 |
Apr 23, 2025 | 31.58 | 31.63 | 31.21 | 31.26 | 30.75 | -0.03% | 82,551 |
Apr 22, 2025 | 31.01 | 31.39 | 31.01 | 31.27 | 30.76 | 2.32% | 73,673 |
Apr 21, 2025 | 30.97 | 30.97 | 30.37 | 30.56 | 30.06 | -0.84% | 193,234 |
Apr 17, 2025 | 30.74 | 30.92 | 30.69 | 30.82 | 30.32 | 1.55% | 463,607 |
Apr 16, 2025 | 30.59 | 30.72 | 30.28 | 30.35 | 29.85 | -0.65% | 83,081 |
Apr 15, 2025 | 30.44 | 30.67 | 30.40 | 30.55 | 30.05 | 0.76% | 89,944 |
Apr 14, 2025 | 30.10 | 30.42 | 30.08 | 30.32 | 29.82 | 1.40% | 45,882 |
Apr 11, 2025 | 29.26 | 30.01 | 29.26 | 29.90 | 29.41 | 2.43% | 88,751 |
Apr 10, 2025 | 29.13 | 29.32 | 28.53 | 29.19 | 28.71 | -2.08% | 197,149 |
Apr 9, 2025 | 27.77 | 29.85 | 27.57 | 29.81 | 29.32 | 8.01% | 230,345 |