iShares International Equity Factor ETF (INTF)

INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	40.19	40.51	40.18	40.47	-	2.25%	98,751
Feb 5, 2026	39.76	39.97	39.58	39.58	39.58	-1.84%	224,418
Feb 4, 2026	40.51	40.60	40.12	40.32	40.32	0.45%	155,356
Feb 3, 2026	40.03	40.22	39.87	40.14	40.14	0.30%	213,847
Feb 2, 2026	39.81	40.10	39.80	40.02	40.02	0.83%	137,391
Jan 30, 2026	40.01	40.06	39.59	39.69	39.69	-1.22%	214,443
Jan 29, 2026	40.33	40.33	39.74	40.18	40.18	0.80%	400,174
Jan 28, 2026	39.95	39.96	39.66	39.86	39.86	-0.99%	193,159
Jan 27, 2026	40.02	40.30	40.02	40.26	40.26	1.64%	258,935
Jan 26, 2026	39.65	39.74	39.57	39.61	39.61	0.69%	245,220
Jan 23, 2026	39.02	39.40	39.00	39.34	39.34	0.46%	140,655
Jan 22, 2026	39.16	39.21	39.03	39.16	39.16	0.54%	137,346
Jan 21, 2026	38.68	39.03	38.53	38.95	38.95	1.09%	187,438
Jan 20, 2026	38.57	38.80	38.50	38.53	38.53	-1.36%	186,399
Jan 16, 2026	39.05	39.11	38.91	39.06	39.06	0.21%	178,881
Jan 15, 2026	39.09	39.10	38.95	38.98	38.98	-0.18%	161,238
Jan 14, 2026	38.93	39.05	38.90	39.05	39.05	0.57%	250,925
Jan 13, 2026	38.96	38.96	38.74	38.83	38.83	-0.64%	230,767
Jan 12, 2026	38.96	39.08	38.91	39.08	39.08	0.67%	194,621
Jan 9, 2026	38.69	38.85	38.63	38.82	38.82	0.70%	152,953
Jan 8, 2026	38.40	38.56	38.35	38.55	38.55	0.29%	515,276
Jan 7, 2026	38.57	38.57	38.42	38.44	38.44	-0.34%	144,219
Jan 6, 2026	38.62	38.66	38.54	38.57	38.57	0.10%	186,593
Jan 5, 2026	38.21	38.55	38.20	38.53	38.53	0.97%	144,818
Jan 2, 2026	38.14	38.16	37.94	38.16	38.16	1.09%	212,707
Dec 31, 2025	37.88	37.88	37.71	37.75	37.75	-0.40%	144,832
Dec 30, 2025	37.99	38.04	37.90	37.90	37.90	0.16%	129,517
Dec 29, 2025	37.82	37.87	37.75	37.84	37.84	-0.29%	143,749
Dec 26, 2025	37.94	37.96	37.86	37.95	37.95	0.13%	116,144
Dec 24, 2025	37.92	37.95	37.86	37.90	37.90	0.08%	95,006
Dec 23, 2025	37.86	37.90	37.82	37.87	37.87	0.61%	158,241
Dec 22, 2025	37.55	37.64	37.50	37.64	37.64	0.53%	153,770
Dec 19, 2025	37.42	37.59	37.39	37.44	37.44	0.54%	192,125
Dec 18, 2025	37.34	37.41	37.16	37.24	37.24	0.62%	507,532
Dec 17, 2025	37.22	37.27	37.00	37.01	37.01	-0.67%	169,041
Dec 16, 2025	37.40	37.41	37.16	37.26	37.26	-1.92%	195,846
Dec 15, 2025	38.03	38.05	37.87	37.99	37.47	0.80%	277,706
Dec 12, 2025	37.86	37.92	37.55	37.69	37.17	-0.48%	156,102
Dec 11, 2025	37.73	37.92	37.73	37.87	37.35	0.66%	291,396
Dec 10, 2025	37.23	37.66	37.23	37.62	37.10	1.16%	169,260
Dec 9, 2025	37.30	37.34	37.18	37.19	36.68	-0.19%	187,630
Dec 8, 2025	37.40	37.40	37.21	37.26	36.75	-0.13%	166,418
Dec 5, 2025	37.40	37.47	37.26	37.31	36.80	-0.05%	181,254
Dec 4, 2025	37.39	37.41	37.24	37.33	36.82	0.28%	132,058
Dec 3, 2025	37.07	37.23	37.05	37.23	36.71	0.53%	168,531
Dec 2, 2025	37.04	37.05	36.92	37.03	36.52	0.30%	176,643
Dec 1, 2025	36.94	37.08	36.90	36.92	36.41	-0.51%	204,486
Nov 28, 2025	36.96	37.11	36.90	37.11	36.60	0.46%	77,029
Nov 26, 2025	36.70	36.99	36.64	36.94	36.43	1.18%	176,218
Nov 25, 2025	36.19	36.55	36.19	36.51	36.01	1.25%	397,747

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.