Skip to main content
iShares International Equity Factor ETF (INTF)
NYSEARCA: INTF · Real-Time Price · USD
28.56
-0.03 (-0.10%)
Dec 20, 2024, 4:00 PM EST - Market closed

INTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.2528.7328.2528.5628.56-0.10%184,761
Dec 19, 202428.8028.8028.5828.5928.59-0.29%218,457
Dec 18, 202429.3529.3728.6028.6728.67-2.22%124,877
Dec 17, 202429.3429.4229.3129.3229.32-1.74%89,268
Dec 16, 202429.8829.9729.8329.8429.41-0.57%303,196
Dec 13, 202430.1130.1129.9430.0129.58-0.15%96,935
Dec 12, 202430.1830.3030.0530.0629.62-1.07%75,050
Dec 11, 202430.3630.4030.2830.3829.940.50%135,735
Dec 10, 202430.3530.3530.2130.2329.80-0.64%257,029
Dec 9, 202430.5930.6130.4230.4329.990.04%205,506
Dec 6, 202430.5230.5330.3530.4129.98-0.10%191,424
Dec 5, 202430.4130.5130.3530.4430.010.87%105,832
Dec 4, 202430.2630.3030.1730.1829.75-0.20%74,087
Dec 3, 202430.2130.3130.1530.2429.810.70%196,861
Dec 2, 202429.9830.0829.7730.0329.600.38%86,078
Nov 29, 202429.6829.9229.6829.9229.491.44%46,398
Nov 27, 202429.4529.5729.4529.4929.070.44%107,732
Nov 26, 202429.4529.4529.2729.3628.94-0.68%122,939
Nov 25, 202429.6229.6729.4629.5629.140.31%290,826
Nov 22, 202429.3229.5029.3229.4729.050.48%110,524
Nov 21, 202429.2729.3829.1929.3328.910.10%115,360
Nov 20, 202429.2429.3429.1329.3028.88-0.36%89,592
Nov 19, 202429.2029.4429.1729.4128.98-0.22%167,068
Nov 18, 202429.2929.5229.2629.4729.050.55%152,541
Nov 15, 202429.3429.3529.2229.3128.89-0.12%195,508
Nov 14, 202429.5229.5829.3429.3428.920.18%120,104
Nov 13, 202429.3529.3529.1429.2928.87-0.64%93,669
Nov 12, 202429.6929.6929.2929.4829.06-1.67%93,676
Nov 11, 202430.0130.0329.9129.9829.550.20%258,980
Nov 8, 202430.0330.0329.7729.9229.49-1.64%233,476
Nov 7, 202430.2930.4230.2130.4229.981.90%60,221
Nov 6, 202429.8529.8929.6829.8529.43-1.26%52,150
Nov 5, 202430.0230.2630.0030.2429.800.85%37,687
Nov 4, 202430.0730.1229.9029.9829.550.27%80,130
Nov 1, 202430.0030.0429.8629.9029.470.40%52,918
Oct 31, 202429.8829.8829.6029.7829.35-0.70%127,676
Oct 30, 202429.9330.1129.9029.9929.56-0.37%135,159
Oct 29, 202430.1330.1630.0230.1029.67-0.43%66,678
Oct 28, 202430.0830.2530.0830.2329.800.77%187,890
Oct 25, 202430.1630.2529.9430.0029.57-0.37%138,933
Oct 24, 202430.1630.1629.9830.1129.680.43%124,701
Oct 23, 202429.9730.0329.8229.9829.55-1.02%86,470
Oct 22, 202430.2430.3130.1930.2929.86-0.46%82,346
Oct 21, 202430.6330.6730.3930.4329.99-1.39%79,790
Oct 18, 202430.8230.8930.7130.8630.420.69%84,372
Oct 17, 202430.7030.7330.6230.6530.210.20%238,956
Oct 16, 202430.6230.6830.5930.5930.150.23%32,203
Oct 15, 202430.8830.9030.5230.5230.08-1.58%35,151
Oct 14, 202430.8931.0730.8431.0130.57-0.06%43,352
Oct 11, 202430.8231.0530.8231.0330.580.55%419,053
Oct 10, 202430.7530.8630.6730.8630.42-0.13%71,930
Oct 9, 202430.6730.9030.6730.9030.460.32%32,901
Oct 8, 202430.8430.8530.7430.8030.36-0.45%44,395
Oct 7, 202430.9831.0230.8130.9430.50-0.42%25,581
Oct 4, 202430.9231.0730.9231.0730.620.84%49,964
Oct 3, 202430.8630.9030.7330.8130.37-0.87%70,694
Oct 2, 202431.1431.2231.0331.0830.63-0.58%79,748
Oct 1, 202431.4731.4731.0731.2630.81-0.54%51,471
Sep 30, 202431.5231.5631.2731.4330.98-0.41%55,742
Sep 27, 202431.7031.7631.5331.5631.11-0.72%42,174
Sep 26, 202431.6931.8331.6331.7931.332.38%120,632
Sep 25, 202431.2631.2831.0231.0530.60-0.67%30,677
Sep 24, 202431.1731.2631.1031.2630.810.55%34,675
Sep 23, 202430.9631.0930.9331.0930.640.42%52,329
Sep 20, 202431.0931.0930.8330.9630.52-1.05%70,151
Sep 19, 202431.3031.3431.0731.2930.841.89%68,335
Sep 18, 202430.7931.0730.6230.7130.27-0.13%87,081
Sep 17, 202430.8730.9130.6230.7530.31-0.68%97,147
Sep 16, 202430.7430.9630.6630.9630.521.04%34,724
Sep 13, 202430.6530.7130.5330.6430.200.16%26,882
Sep 12, 202430.3030.5930.1930.5930.151.06%129,163
Sep 11, 202430.1330.2729.7930.2729.830.56%71,783
Sep 10, 202430.1730.1729.8930.1029.67-0.56%79,063
Sep 9, 202430.2030.3630.1730.2729.840.90%36,791
Sep 6, 202430.4530.4529.9030.0029.57-1.83%55,241
Sep 5, 202430.5930.6130.4230.5630.120.13%479,059
Sep 4, 202430.4230.6130.4130.5230.08-0.17%94,805
Sep 3, 202430.9530.9930.5730.5730.13-1.83%59,377
Aug 30, 202431.1231.1630.9431.1430.700.26%28,027
Aug 29, 202431.0731.1830.9831.0630.610.39%67,101
Aug 28, 202430.9631.0530.7930.9430.50-0.48%56,191
Aug 27, 202430.9731.1230.9531.0930.640.45%42,347
Aug 26, 202430.9531.0330.8730.9530.51-0.39%58,190
Aug 23, 202430.7331.0730.7131.0730.621.77%113,716
Aug 22, 202430.7830.7830.4730.5330.09-0.36%104,052
Aug 21, 202430.6130.7530.5530.6430.200.69%243,747
Aug 20, 202430.4430.5230.3730.4329.99-0.33%116,255
Aug 19, 202430.3530.5830.3530.5330.091.13%87,716
Aug 16, 202430.0330.1930.0130.1929.760.73%314,298
Aug 15, 202429.8830.0429.8529.9729.541.15%49,362
Aug 14, 202429.5629.6329.5029.6329.200.30%40,603
Aug 13, 202429.2329.5429.2329.5429.121.79%68,446
Aug 12, 202428.9929.0928.9029.0228.600.03%81,342
Aug 9, 202428.8329.0128.7629.0128.590.45%49,183
Aug 8, 202428.6928.9728.5328.8828.471.65%114,090
Aug 7, 202428.7728.8728.3828.4128.000.53%56,513
Aug 6, 202427.9628.3727.8728.2627.850.64%82,762
Aug 5, 202427.6928.2927.6628.0827.68-2.26%69,567
Aug 2, 202428.9128.9128.6028.7328.32-2.11%34,400
Aug 1, 202429.7529.8329.2129.3528.93-2.62%71,960