iShares International Equity Factor ETF (INTF)

INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	34.01	34.15	33.96	34.13	-	0.22%	83,979
Jul 11, 2025	34.11	34.11	33.99	34.05	34.05	-0.99%	270,323
Jul 10, 2025	34.33	34.41	34.25	34.39	34.39	0.03%	153,476
Jul 9, 2025	34.32	34.43	34.23	34.38	34.38	0.53%	126,539
Jul 8, 2025	34.02	34.22	33.98	34.20	34.20	0.74%	144,366
Jul 7, 2025	34.10	34.15	33.83	33.95	33.95	-1.14%	145,370
Jul 3, 2025	34.27	34.36	34.24	34.34	34.34	0.06%	97,063
Jul 2, 2025	34.12	34.32	34.03	34.32	34.32	0.29%	158,664
Jul 1, 2025	34.18	34.27	34.14	34.22	34.22	-0.03%	223,608
Jun 30, 2025	34.11	34.26	34.03	34.23	34.23	0.18%	179,964
Jun 27, 2025	34.10	34.24	33.99	34.17	34.17	1.09%	201,943
Jun 26, 2025	33.73	33.86	33.68	33.80	33.80	1.11%	307,882
Jun 25, 2025	33.47	33.47	33.33	33.43	33.43	-0.54%	328,234
Jun 24, 2025	33.46	33.65	33.41	33.61	33.61	1.20%	544,572
Jun 23, 2025	32.79	33.21	32.75	33.21	33.21	0.64%	162,654
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.