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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202533.2333.2432.9833.0033.00-0.93%202,078
Jun 18, 202533.3333.5033.2533.3133.310.21%512,209
Jun 17, 202533.5333.5333.1933.2433.24-1.13%117,390
Jun 16, 202533.8233.9433.6233.6233.62-1.38%112,069
Jun 13, 202534.0834.2533.9834.0933.53-1.22%117,005
Jun 12, 202534.4634.5334.4134.5133.950.85%137,572
Jun 11, 202534.3534.3834.1834.2233.66-0.18%199,502
Jun 10, 202534.3234.3234.1834.2833.720.23%159,463
Jun 9, 202534.1934.3034.1434.2033.640.15%113,272
Jun 6, 202534.1534.2034.0834.1533.590.29%126,461
Jun 5, 202534.2134.2234.0234.0533.49-0.15%128,525
Jun 4, 202534.0634.2034.0434.1033.540.21%133,589
Jun 3, 202533.9734.0433.9034.0333.47-0.79%174,875
Jun 2, 202533.9834.3033.9134.3033.741.27%268,669
May 30, 202533.8433.9033.6533.8733.320.21%185,163
May 29, 202533.8833.8833.6733.8033.250.33%100,880
May 28, 202533.7633.7733.6233.6933.14-1.00%186,401
May 27, 202534.0634.1033.9734.0333.471.28%161,662
May 23, 202533.2733.6633.1933.6033.050.24%75,561
May 22, 202533.4533.6233.3933.5232.97-115,154
May 21, 202533.7233.8433.4833.5232.97-0.56%99,807
May 20, 202533.5433.7133.5433.7133.160.57%552,638
May 19, 202533.1733.5233.1733.5232.971.06%171,459
May 16, 202533.1033.2032.9933.1732.630.15%144,468
May 15, 202532.9533.1232.8933.1232.581.10%123,629
May 14, 202533.0733.0732.7632.7632.22-0.40%158,927
May 13, 202532.8132.9632.7332.8932.350.27%186,378
May 12, 202532.7932.8032.5532.8032.260.52%195,189
May 9, 202532.6732.6832.5432.6332.100.55%222,406
May 8, 202532.6332.6432.4532.4531.92-0.34%173,444
May 7, 202532.6432.6932.4632.5632.03-0.34%204,782
May 6, 202532.6732.7532.6032.6732.14-0.03%206,569
May 5, 202532.6532.8832.5532.6832.150.15%173,254
May 2, 202532.5732.6932.4932.6332.101.56%153,944
May 1, 202532.3132.3131.9732.1331.60-0.31%194,562
Apr 30, 202532.0932.2931.8132.2331.70-0.06%183,599
Apr 29, 202532.2032.3132.1032.2531.720.31%272,495
Apr 28, 202531.8332.2231.8332.1531.621.10%15,267,703
Apr 25, 202531.7031.8831.6431.8031.280.35%228,695
Apr 24, 202531.5031.7631.4331.6931.171.38%72,723
Apr 23, 202531.5831.6331.2131.2630.75-0.03%82,551
Apr 22, 202531.0131.3931.0131.2730.762.32%73,673
Apr 21, 202530.9730.9730.3730.5630.06-0.84%193,234
Apr 17, 202530.7430.9230.6930.8230.321.55%463,607
Apr 16, 202530.5930.7230.2830.3529.85-0.65%83,081
Apr 15, 202530.4430.6730.4030.5530.050.76%89,944
Apr 14, 202530.1030.4230.0830.3229.821.40%45,882
Apr 11, 202529.2630.0129.2629.9029.412.43%88,751
Apr 10, 202529.1329.3228.5329.1928.71-2.08%197,149
Apr 9, 202527.7729.8527.5729.8129.328.01%230,345