iShares International Equity Factor ETF (INTF)
NYSEARCA: INTF · Real-Time Price · USD
36.09
-0.29 (-0.80%)
Oct 9, 2025, 3:29 PM EDT - Market open
INTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 36.42 | 36.42 | 36.03 | 36.06 | - | -0.88% | 355,072 |
| Oct 8, 2025 | 36.39 | 36.41 | 36.28 | 36.38 | 36.38 | 0.44% | 106,491 |
| Oct 7, 2025 | 36.44 | 36.47 | 36.22 | 36.22 | 36.22 | -1.04% | 129,028 |
| Oct 6, 2025 | 36.64 | 36.70 | 36.60 | 36.60 | 36.60 | 0.14% | 182,923 |
| Oct 3, 2025 | 36.51 | 36.62 | 36.48 | 36.55 | 36.55 | 0.79% | 132,115 |
| Oct 2, 2025 | 36.35 | 36.35 | 36.10 | 36.27 | 36.27 | 0.18% | 154,755 |
| Oct 1, 2025 | 36.12 | 36.26 | 36.11 | 36.20 | 36.20 | 0.81% | 180,434 |
| Sep 30, 2025 | 35.75 | 35.98 | 35.75 | 35.91 | 35.91 | 0.34% | 170,160 |
| Sep 29, 2025 | 35.82 | 35.87 | 35.75 | 35.79 | 35.79 | 0.20% | 159,873 |
| Sep 26, 2025 | 35.66 | 35.77 | 35.59 | 35.72 | 35.72 | 0.68% | 183,881 |
| Sep 25, 2025 | 35.51 | 35.55 | 35.39 | 35.48 | 35.48 | -0.67% | 525,318 |
| Sep 24, 2025 | 35.82 | 35.87 | 35.72 | 35.72 | 35.72 | -0.70% | 132,778 |
| Sep 23, 2025 | 36.12 | 36.14 | 35.92 | 35.97 | 35.97 | -0.06% | 144,813 |
| Sep 22, 2025 | 35.83 | 36.00 | 35.77 | 35.99 | 35.99 | 0.39% | 98,795 |
| Sep 19, 2025 | 35.90 | 35.90 | 35.80 | 35.85 | 35.85 | -0.42% | 301,209 |
| Sep 18, 2025 | 35.96 | 36.07 | 35.84 | 36.00 | 36.00 | 0.19% | 320,722 |
| Sep 17, 2025 | 36.00 | 36.20 | 35.78 | 35.93 | 35.93 | -0.50% | 257,948 |
| Sep 16, 2025 | 36.14 | 36.17 | 35.96 | 36.11 | 36.11 | -0.17% | 1,643,824 |
| Sep 15, 2025 | 36.08 | 36.23 | 36.05 | 36.17 | 36.17 | 0.70% | 6,980,388 |
| Sep 12, 2025 | 35.93 | 35.98 | 35.85 | 35.92 | 35.92 | -0.42% | 103,427 |
| Sep 11, 2025 | 35.85 | 36.08 | 35.82 | 36.07 | 36.07 | 1.06% | 431,720 |
| Sep 10, 2025 | 35.78 | 35.81 | 35.65 | 35.69 | 35.69 | - | 147,007 |
| Sep 9, 2025 | 35.60 | 35.71 | 35.59 | 35.69 | 35.69 | -0.25% | 200,385 |
| Sep 8, 2025 | 35.74 | 35.81 | 35.62 | 35.78 | 35.78 | 1.04% | 133,363 |
| Sep 5, 2025 | 35.60 | 35.64 | 35.35 | 35.41 | 35.41 | 0.27% | 763,471 |
| Sep 4, 2025 | 35.20 | 35.33 | 35.15 | 35.32 | 35.32 | 0.70% | 124,837 |
| Sep 3, 2025 | 34.93 | 35.10 | 34.93 | 35.07 | 35.07 | 0.13% | 126,341 |
| Sep 2, 2025 | 34.79 | 35.04 | 34.79 | 35.03 | 35.03 | -0.86% | 146,598 |
| Aug 29, 2025 | 35.33 | 35.35 | 35.24 | 35.33 | 35.33 | -0.49% | 144,474 |
| Aug 28, 2025 | 35.50 | 35.54 | 35.40 | 35.51 | 35.51 | 0.42% | 133,054 |
| Aug 27, 2025 | 35.17 | 35.36 | 35.11 | 35.36 | 35.36 | -0.18% | 154,826 |
| Aug 26, 2025 | 35.37 | 35.46 | 35.33 | 35.42 | 35.42 | -0.08% | 162,009 |
| Aug 25, 2025 | 35.81 | 35.83 | 35.45 | 35.45 | 35.45 | -1.45% | 127,890 |
| Aug 22, 2025 | 35.57 | 36.01 | 35.54 | 35.97 | 35.97 | 1.55% | 127,034 |
| Aug 21, 2025 | 35.45 | 35.48 | 35.36 | 35.42 | 35.42 | -0.51% | 132,738 |
| Aug 20, 2025 | 35.58 | 35.62 | 35.51 | 35.60 | 35.60 | 0.31% | 179,892 |
| Aug 19, 2025 | 35.62 | 35.65 | 35.47 | 35.49 | 35.49 | -0.03% | 127,951 |
| Aug 18, 2025 | 35.39 | 35.50 | 35.36 | 35.50 | 35.50 | -0.08% | 444,945 |
| Aug 15, 2025 | 35.52 | 35.57 | 35.51 | 35.53 | 35.53 | 0.65% | 68,568 |
| Aug 14, 2025 | 35.17 | 35.35 | 35.17 | 35.30 | 35.30 | -0.25% | 110,570 |
| Aug 13, 2025 | 35.33 | 35.39 | 35.29 | 35.39 | 35.39 | 0.65% | 137,223 |
| Aug 12, 2025 | 34.93 | 35.18 | 34.89 | 35.16 | 35.16 | 1.12% | 91,925 |
| Aug 11, 2025 | 34.79 | 34.86 | 34.73 | 34.77 | 34.77 | -0.43% | 110,139 |
| Aug 8, 2025 | 34.82 | 34.97 | 34.80 | 34.92 | 34.92 | 0.63% | 138,211 |
| Aug 7, 2025 | 34.81 | 34.81 | 34.56 | 34.70 | 34.70 | 0.90% | 203,362 |
| Aug 6, 2025 | 34.35 | 34.42 | 34.29 | 34.39 | 34.39 | 0.64% | 145,938 |
| Aug 5, 2025 | 34.17 | 34.25 | 34.05 | 34.17 | 34.17 | -0.12% | 154,788 |
| Aug 4, 2025 | 34.12 | 34.21 | 34.05 | 34.21 | 34.21 | 1.36% | 190,651 |
| Aug 1, 2025 | 33.77 | 33.78 | 33.53 | 33.75 | 33.75 | -0.15% | 168,114 |
| Jul 31, 2025 | 33.96 | 33.96 | 33.71 | 33.80 | 33.80 | -0.71% | 300,246 |