iShares International Equity Factor ETF (INTF)
NYSEARCA: INTF · Real-Time Price · USD
37.23
+0.20 (0.53%)
At close: Dec 3, 2025, 4:00 PM EST
37.23
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:17 PM EST
INTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 37.07 | 37.23 | 37.05 | 37.22 | - | 0.51% | 156,384 |
| Dec 2, 2025 | 37.04 | 37.05 | 36.92 | 37.03 | 37.03 | 0.30% | 176,538 |
| Dec 1, 2025 | 36.94 | 37.08 | 36.90 | 36.92 | 36.92 | -0.51% | 204,486 |
| Nov 28, 2025 | 36.96 | 37.11 | 36.90 | 37.11 | 37.11 | 0.46% | 77,029 |
| Nov 26, 2025 | 36.70 | 36.99 | 36.64 | 36.94 | 36.94 | 1.18% | 176,218 |
| Nov 25, 2025 | 36.19 | 36.55 | 36.19 | 36.51 | 36.51 | 1.25% | 397,747 |
| Nov 24, 2025 | 35.91 | 36.07 | 35.85 | 36.06 | 36.06 | 0.31% | 514,558 |
| Nov 21, 2025 | 35.73 | 36.04 | 35.59 | 35.95 | 35.95 | 1.44% | 126,628 |
| Nov 20, 2025 | 36.13 | 36.15 | 35.43 | 35.44 | 35.44 | -1.31% | 165,633 |
| Nov 19, 2025 | 35.95 | 36.08 | 35.77 | 35.91 | 35.91 | -0.03% | 165,382 |
| Nov 18, 2025 | 35.92 | 36.07 | 35.76 | 35.92 | 35.92 | -1.40% | 382,924 |
| Nov 17, 2025 | 36.63 | 36.72 | 36.29 | 36.43 | 36.43 | -1.14% | 130,958 |
| Nov 14, 2025 | 36.64 | 36.89 | 36.61 | 36.85 | 36.85 | 0.08% | 168,652 |
| Nov 13, 2025 | 37.11 | 37.20 | 36.81 | 36.82 | 36.82 | -0.95% | 163,501 |
| Nov 12, 2025 | 37.05 | 37.22 | 37.05 | 37.18 | 37.18 | 0.69% | 123,825 |
| Nov 11, 2025 | 36.78 | 36.98 | 36.78 | 36.92 | 36.92 | 0.60% | 203,206 |
| Nov 10, 2025 | 36.54 | 36.71 | 36.44 | 36.70 | 36.70 | 1.02% | 147,896 |
| Nov 7, 2025 | 36.03 | 36.33 | 35.96 | 36.33 | 36.33 | 0.53% | 265,706 |
| Nov 6, 2025 | 36.26 | 36.31 | 36.06 | 36.14 | 36.14 | -0.14% | 135,116 |
| Nov 5, 2025 | 36.00 | 36.24 | 36.00 | 36.19 | 36.19 | 0.75% | 218,589 |
| Nov 4, 2025 | 35.95 | 36.13 | 35.92 | 35.92 | 35.92 | -1.32% | 252,010 |
| Nov 3, 2025 | 36.37 | 36.40 | 36.21 | 36.40 | 36.40 | 0.19% | 171,957 |
| Oct 31, 2025 | 36.37 | 36.37 | 36.20 | 36.33 | 36.33 | -0.19% | 127,440 |
| Oct 30, 2025 | 36.31 | 36.53 | 36.31 | 36.40 | 36.40 | -0.30% | 194,125 |
| Oct 29, 2025 | 36.76 | 36.76 | 36.37 | 36.51 | 36.51 | -0.71% | 257,324 |
| Oct 28, 2025 | 36.68 | 36.84 | 36.66 | 36.77 | 36.77 | -0.05% | 177,028 |
| Oct 27, 2025 | 36.74 | 36.82 | 36.71 | 36.79 | 36.79 | 0.77% | 134,971 |
| Oct 24, 2025 | 36.52 | 36.54 | 36.45 | 36.51 | 36.51 | 0.22% | 176,530 |
| Oct 23, 2025 | 36.33 | 36.48 | 36.33 | 36.43 | 36.43 | 0.69% | 171,507 |
| Oct 22, 2025 | 36.18 | 36.29 | 36.05 | 36.18 | 36.18 | - | 122,374 |
| Oct 21, 2025 | 36.31 | 36.33 | 36.18 | 36.18 | 36.18 | -0.74% | 178,095 |
| Oct 20, 2025 | 36.33 | 36.49 | 36.33 | 36.45 | 36.45 | 0.69% | 155,945 |
| Oct 17, 2025 | 36.03 | 36.22 | 35.98 | 36.20 | 36.20 | 0.08% | 382,186 |
| Oct 16, 2025 | 36.25 | 36.35 | 36.07 | 36.17 | 36.17 | 0.28% | 185,597 |
| Oct 15, 2025 | 36.07 | 36.14 | 35.88 | 36.07 | 36.07 | 0.50% | 133,146 |
| Oct 14, 2025 | 35.47 | 35.95 | 35.46 | 35.89 | 35.89 | 0.53% | 165,351 |
| Oct 13, 2025 | 35.60 | 35.77 | 35.56 | 35.70 | 35.70 | 0.73% | 168,607 |
| Oct 10, 2025 | 35.99 | 35.99 | 35.39 | 35.44 | 35.44 | -1.86% | 176,370 |
| Oct 9, 2025 | 36.42 | 36.42 | 36.02 | 36.11 | 36.11 | -0.74% | 385,167 |
| 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 |