iShares International Equity Factor ETF (INTF)
NYSEARCA: INTF · Real-Time Price · USD
34.30
+0.43 (1.27%)
At close: Jun 2, 2025, 4:00 PM
34.30
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
INTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 33.84 | 33.90 | 33.65 | 33.87 | 33.87 | 0.21% | 185,163 |
| May 29, 2025 | 33.88 | 33.88 | 33.67 | 33.80 | 33.80 | 0.33% | 100,880 |
| May 28, 2025 | 33.76 | 33.77 | 33.62 | 33.69 | 33.69 | -1.00% | 186,401 |
| May 27, 2025 | 34.06 | 34.10 | 33.97 | 34.03 | 34.03 | 1.28% | 161,662 |
| May 23, 2025 | 33.27 | 33.66 | 33.19 | 33.60 | 33.60 | 0.24% | 75,561 |
| May 22, 2025 | 33.45 | 33.62 | 33.39 | 33.52 | 33.52 | - | 115,154 |
| May 21, 2025 | 33.72 | 33.84 | 33.48 | 33.52 | 33.52 | -0.56% | 99,807 |
| May 20, 2025 | 33.54 | 33.71 | 33.54 | 33.71 | 33.71 | 0.57% | 552,638 |
| May 19, 2025 | 33.17 | 33.52 | 33.17 | 33.52 | 33.52 | 1.06% | 171,459 |
| May 16, 2025 | 33.10 | 33.20 | 32.99 | 33.17 | 33.17 | 0.15% | 144,468 |
| May 15, 2025 | 32.95 | 33.12 | 32.89 | 33.12 | 33.12 | 1.10% | 123,629 |
| May 14, 2025 | 33.07 | 33.07 | 32.76 | 32.76 | 32.76 | -0.40% | 158,927 |
| May 13, 2025 | 32.81 | 32.96 | 32.73 | 32.89 | 32.89 | 0.27% | 186,378 |
| May 12, 2025 | 32.79 | 32.80 | 32.55 | 32.80 | 32.80 | 0.52% | 195,189 |
| May 9, 2025 | 32.67 | 32.68 | 32.54 | 32.63 | 32.63 | 0.55% | 222,406 |
| May 8, 2025 | 32.63 | 32.64 | 32.45 | 32.45 | 32.45 | -0.34% | 173,444 |
| May 7, 2025 | 32.64 | 32.69 | 32.46 | 32.56 | 32.56 | -0.34% | 204,782 |
| May 6, 2025 | 32.67 | 32.75 | 32.60 | 32.67 | 32.67 | -0.03% | 206,569 |
| May 5, 2025 | 32.65 | 32.88 | 32.55 | 32.68 | 32.68 | 0.15% | 173,254 |
| May 2, 2025 | 32.57 | 32.69 | 32.49 | 32.63 | 32.63 | 1.56% | 153,944 |
| May 1, 2025 | 32.31 | 32.31 | 31.97 | 32.13 | 32.13 | -0.31% | 194,562 |
| Apr 30, 2025 | 32.09 | 32.29 | 31.81 | 32.23 | 32.23 | -0.06% | 183,599 |
| Apr 29, 2025 | 32.20 | 32.31 | 32.10 | 32.25 | 32.25 | 0.31% | 272,495 |
| Apr 28, 2025 | 31.83 | 32.22 | 31.83 | 32.15 | 32.15 | 1.10% | 15,267,703 |
| Apr 25, 2025 | 31.70 | 31.88 | 31.64 | 31.80 | 31.80 | 0.35% | 228,695 |
| Apr 24, 2025 | 31.50 | 31.76 | 31.43 | 31.69 | 31.69 | 1.38% | 72,723 |
| Apr 23, 2025 | 31.58 | 31.63 | 31.21 | 31.26 | 31.26 | -0.03% | 82,551 |
| Apr 22, 2025 | 31.01 | 31.39 | 31.01 | 31.27 | 31.27 | 2.32% | 73,673 |
| Apr 21, 2025 | 30.97 | 30.97 | 30.37 | 30.56 | 30.56 | -0.84% | 193,234 |
| Apr 17, 2025 | 30.74 | 30.92 | 30.69 | 30.82 | 30.82 | 1.55% | 463,607 |
| Apr 16, 2025 | 30.59 | 30.72 | 30.28 | 30.35 | 30.35 | -0.65% | 83,081 |
| Apr 15, 2025 | 30.44 | 30.67 | 30.40 | 30.55 | 30.55 | 0.76% | 89,944 |
| Apr 14, 2025 | 30.10 | 30.42 | 30.08 | 30.32 | 30.32 | 1.40% | 45,882 |
| Apr 11, 2025 | 29.26 | 30.01 | 29.26 | 29.90 | 29.90 | 2.43% | 88,751 |
| Apr 10, 2025 | 29.13 | 29.32 | 28.53 | 29.19 | 29.19 | -2.08% | 197,149 |
| Apr 9, 2025 | 27.77 | 29.85 | 27.57 | 29.81 | 29.81 | 8.01% | 230,345 |
| Apr 8, 2025 | 28.81 | 28.81 | 27.36 | 27.60 | 27.60 | -0.65% | 211,886 |
| Apr 7, 2025 | 27.53 | 28.57 | 27.30 | 27.78 | 27.78 | -1.70% | 315,458 |
| Apr 4, 2025 | 29.16 | 29.17 | 28.26 | 28.26 | 28.26 | -6.76% | 286,054 |
| Apr 3, 2025 | 30.64 | 30.79 | 30.31 | 30.31 | 30.31 | -2.32% | 108,234 |
| Apr 2, 2025 | 30.73 | 31.04 | 30.71 | 31.03 | 31.03 | 0.39% | 112,067 |
| Apr 1, 2025 | 30.87 | 31.02 | 30.73 | 30.91 | 30.91 | 0.23% | 96,696 |
| Mar 31, 2025 | 30.69 | 30.90 | 30.56 | 30.84 | 30.84 | -0.84% | 264,064 |
| Mar 28, 2025 | 31.50 | 31.50 | 31.08 | 31.10 | 31.10 | -1.11% | 86,099 |
| Mar 27, 2025 | 31.35 | 31.51 | 31.35 | 31.45 | 31.45 | 0.10% | 88,290 |
| Mar 26, 2025 | 31.55 | 31.67 | 31.35 | 31.42 | 31.42 | -0.90% | 2,674,582 |
| Mar 25, 2025 | 31.76 | 31.77 | 31.65 | 31.71 | 31.71 | 0.65% | 71,330 |
| Mar 24, 2025 | 31.53 | 31.62 | 31.43 | 31.50 | 31.50 | -0.19% | 75,995 |
| Mar 21, 2025 | 31.47 | 31.59 | 31.45 | 31.56 | 31.56 | -0.50% | 86,387 |
| Mar 20, 2025 | 31.53 | 31.73 | 31.52 | 31.72 | 31.72 | -0.75% | 58,752 |