Skip to main content
iShares International Equity Factor ETF (INTF)
NYSEARCA: INTF · Real-Time Price · USD
29.30
-0.11 (-0.36%)
Nov 20, 2024, 4:00 PM EST - Market closed

INTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.2429.3429.1329.3029.30-0.36%89,592
Nov 19, 202429.2029.4429.1729.4129.41-0.22%167,068
Nov 18, 202429.2929.5229.2629.4729.470.55%152,541
Nov 15, 202429.3429.3529.2229.3129.31-0.12%195,508
Nov 14, 202429.5229.5829.3429.3429.340.18%120,104
Nov 13, 202429.3529.3529.1429.2929.29-0.64%93,669
Nov 12, 202429.6929.6929.2929.4829.48-1.67%93,676
Nov 11, 202430.0130.0329.9129.9829.980.20%258,980
Nov 8, 202430.0330.0329.7729.9229.92-1.64%233,476
Nov 7, 202430.2930.4230.2130.4230.421.90%60,221
Nov 6, 202429.8529.8929.6829.8529.85-1.26%52,150
Nov 5, 202430.0230.2630.0030.2430.240.85%37,687
Nov 4, 202430.0730.1229.9029.9829.980.27%80,130
Nov 1, 202430.0030.0429.8629.9029.900.40%52,918
Oct 31, 202429.8829.8829.6029.7829.78-0.70%127,676
Oct 30, 202429.9330.1129.9029.9929.99-0.37%135,159
Oct 29, 202430.1330.1630.0230.1030.10-0.43%66,678
Oct 28, 202430.0830.2530.0830.2330.230.77%187,890
Oct 25, 202430.1630.2529.9430.0030.00-0.37%138,933
Oct 24, 202430.1630.1629.9830.1130.110.43%124,701
Oct 23, 202429.9730.0329.8229.9829.98-1.02%86,470
Oct 22, 202430.2430.3130.1930.2930.29-0.46%82,346
Oct 21, 202430.6330.6730.3930.4330.43-1.39%79,790
Oct 18, 202430.8230.8930.7130.8630.860.69%84,372
Oct 17, 202430.7030.7330.6230.6530.650.20%238,956
Oct 16, 202430.6230.6830.5930.5930.590.23%32,203
Oct 15, 202430.8830.9030.5230.5230.52-1.58%35,151
Oct 14, 202430.8931.0730.8431.0131.01-0.06%43,352
Oct 11, 202430.8231.0530.8231.0331.030.55%419,053
Oct 10, 202430.7530.8630.6730.8630.86-0.13%71,930
Oct 9, 202430.6730.9030.6730.9030.900.32%32,901
Oct 8, 202430.8430.8530.7430.8030.80-0.45%44,395
Oct 7, 202430.9831.0230.8130.9430.94-0.42%25,581
Oct 4, 202430.9231.0730.9231.0731.070.84%49,964
Oct 3, 202430.8630.9030.7330.8130.81-0.87%70,694
Oct 2, 202431.1431.2231.0331.0831.08-0.58%79,748
Oct 1, 202431.4731.4731.0731.2631.26-0.54%51,471
Sep 30, 202431.5231.5631.2731.4331.43-0.41%55,742
Sep 27, 202431.7031.7631.5331.5631.56-0.72%42,174
Sep 26, 202431.6931.8331.6331.7931.792.38%120,632
Sep 25, 202431.2631.2831.0231.0531.05-0.67%30,677
Sep 24, 202431.1731.2631.1031.2631.260.55%34,675
Sep 23, 202430.9631.0930.9331.0931.090.42%52,329
Sep 20, 202431.0931.0930.8330.9630.96-1.05%70,151
Sep 19, 202431.3031.3431.0731.2931.291.89%68,335
Sep 18, 202430.7931.0730.6230.7130.71-0.13%87,081
Sep 17, 202430.8730.9130.6230.7530.75-0.68%97,147
Sep 16, 202430.7430.9630.6630.9630.961.04%34,724
Sep 13, 202430.6530.7130.5330.6430.640.16%26,882
Sep 12, 202430.3030.5930.1930.5930.591.06%129,163
Sep 11, 202430.1330.2729.7930.2730.270.56%71,783
Sep 10, 202430.1730.1729.8930.1030.10-0.56%79,063
Sep 9, 202430.2030.3630.1730.2730.270.90%36,791
Sep 6, 202430.4530.4529.9030.0030.00-1.83%55,241
Sep 5, 202430.5930.6130.4230.5630.560.13%479,059
Sep 4, 202430.4230.6130.4130.5230.52-0.17%94,805
Sep 3, 202430.9530.9930.5730.5730.57-1.83%59,377
Aug 30, 202431.1231.1630.9431.1431.140.26%28,027
Aug 29, 202431.0731.1830.9831.0631.060.39%67,101
Aug 28, 202430.9631.0530.7930.9430.94-0.48%56,191
Aug 27, 202430.9731.1230.9531.0931.090.45%42,347
Aug 26, 202430.9531.0330.8730.9530.95-0.39%58,190
Aug 23, 202430.7331.0730.7131.0731.071.77%113,716
Aug 22, 202430.7830.7830.4730.5330.53-0.36%104,052
Aug 21, 202430.6130.7530.5530.6430.640.69%243,747
Aug 20, 202430.4430.5230.3730.4330.43-0.33%116,255
Aug 19, 202430.3530.5830.3530.5330.531.13%87,716
Aug 16, 202430.0330.1930.0130.1930.190.73%314,298
Aug 15, 202429.8830.0429.8529.9729.971.15%49,362
Aug 14, 202429.5629.6329.5029.6329.630.30%40,603
Aug 13, 202429.2329.5429.2329.5429.541.79%68,446
Aug 12, 202428.9929.0928.9029.0229.020.03%81,342
Aug 9, 202428.8329.0128.7629.0129.010.45%49,183
Aug 8, 202428.6928.9728.5328.8828.881.65%114,090
Aug 7, 202428.7728.8728.3828.4128.410.53%56,513
Aug 6, 202427.9628.3727.8728.2628.260.64%82,762
Aug 5, 202427.6928.2927.6628.0828.08-2.26%69,567
Aug 2, 202428.9128.9128.6028.7328.73-2.11%34,400
Aug 1, 202429.7529.8329.2129.3529.35-2.62%71,960
Jul 31, 202430.1930.2630.0530.1430.141.45%84,227
Jul 30, 202429.7129.7629.6029.7129.710.27%44,864
Jul 29, 202429.6729.6729.5029.6329.63-0.54%36,328
Jul 26, 202429.6329.8229.5929.7929.791.33%119,098
Jul 25, 202429.3529.5829.2529.4029.40-0.78%46,957
Jul 24, 202429.8629.8729.5929.6329.63-1.20%92,947
Jul 23, 202430.0530.0529.9529.9929.99-0.63%91,202
Jul 22, 202430.0830.1830.0030.1830.180.94%52,801
Jul 19, 202429.9129.9729.8429.9029.90-0.50%71,350
Jul 18, 202430.4030.4029.9930.0530.05-0.73%40,734
Jul 17, 202430.2730.3830.2430.2730.27-0.66%85,352
Jul 16, 202430.2330.4730.2130.4730.470.56%60,389
Jul 15, 202430.4430.4630.2830.3030.30-0.77%45,584
Jul 12, 202430.4630.6530.4630.5430.540.94%37,979
Jul 11, 202430.3030.3630.1930.2530.250.50%37,970
Jul 10, 202429.8930.1429.8930.1030.101.18%92,756
Jul 9, 202429.7929.7929.6529.7529.75-0.38%52,040
Jul 8, 202429.9530.0029.8329.8629.86-0.45%50,247
Jul 5, 202430.0330.0429.7730.0030.000.64%39,417
Jul 3, 202429.7029.8729.7029.8129.811.09%56,651
Jul 2, 202429.3229.4929.2929.4929.490.37%41,216