iShares International Equity Factor ETF (INTF)
NYSEARCA: INTF · Real-Time Price · USD
31.10
-0.35 (-1.11%)
Mar 28, 2025, 4:00 PM EDT - Market closed
INTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 31.80 | 32.07 | 31.77 | 31.96 | 31.96 | 0.28% | 68,844 |
| Mar 18, 2025 | 31.83 | 31.90 | 31.71 | 31.87 | 31.87 | 0.25% | 128,254 |
| Mar 17, 2025 | 31.59 | 31.90 | 31.59 | 31.79 | 31.79 | 0.92% | 310,498 |
| Mar 14, 2025 | 31.26 | 31.50 | 31.22 | 31.50 | 31.50 | 1.77% | 109,743 |
| Mar 13, 2025 | 31.01 | 31.08 | 30.86 | 30.95 | 30.95 | -0.65% | 135,480 |
| Mar 12, 2025 | 31.14 | 31.22 | 30.97 | 31.15 | 31.15 | 0.53% | 71,580 |
| Mar 11, 2025 | 31.14 | 31.14 | 30.77 | 30.99 | 30.99 | -0.36% | 69,559 |
| Mar 10, 2025 | 31.27 | 31.36 | 30.89 | 31.10 | 31.10 | -2.23% | 468,061 |
| Mar 7, 2025 | 31.52 | 31.81 | 31.44 | 31.81 | 31.81 | 0.98% | 563,134 |
| Mar 6, 2025 | 31.58 | 31.79 | 31.44 | 31.50 | 31.50 | -0.76% | 50,863 |
| Mar 5, 2025 | 31.40 | 31.77 | 31.40 | 31.74 | 31.74 | 2.45% | 90,360 |
| Mar 4, 2025 | 30.79 | 31.28 | 30.56 | 30.98 | 30.98 | -0.13% | 98,990 |
| Mar 3, 2025 | 31.29 | 31.35 | 30.86 | 31.02 | 31.02 | 1.11% | 720,810 |
| Feb 28, 2025 | 30.67 | 30.75 | 30.42 | 30.68 | 30.68 | -0.39% | 533,980 |
| Feb 27, 2025 | 31.02 | 31.02 | 30.76 | 30.80 | 30.80 | -0.93% | 392,521 |
| Feb 26, 2025 | 31.20 | 31.34 | 31.04 | 31.09 | 31.09 | -0.16% | 61,352 |
| Feb 25, 2025 | 31.19 | 31.20 | 31.00 | 31.14 | 31.14 | 0.94% | 59,524 |
| Feb 24, 2025 | 30.96 | 31.01 | 30.80 | 30.85 | 30.85 | -0.06% | 62,412 |
| Feb 21, 2025 | 31.06 | 31.06 | 30.80 | 30.87 | 30.87 | -0.42% | 66,787 |
| Feb 20, 2025 | 30.95 | 31.02 | 30.86 | 31.00 | 31.00 | 0.75% | 149,727 |
| Feb 19, 2025 | 30.78 | 30.85 | 30.67 | 30.77 | 30.77 | -0.98% | 93,988 |
| Feb 18, 2025 | 31.02 | 31.12 | 31.00 | 31.08 | 31.08 | 0.79% | 59,006 |
| Feb 14, 2025 | 30.93 | 30.98 | 30.79 | 30.83 | 30.83 | 0.23% | 67,928 |
| Feb 13, 2025 | 30.50 | 30.77 | 30.49 | 30.76 | 30.76 | 1.22% | 137,389 |
| Feb 12, 2025 | 30.16 | 30.46 | 30.12 | 30.39 | 30.39 | 0.13% | 84,567 |
| Feb 11, 2025 | 30.23 | 30.40 | 30.19 | 30.35 | 30.35 | 0.30% | 113,909 |
| Feb 10, 2025 | 30.22 | 30.28 | 30.19 | 30.26 | 30.26 | 0.40% | 94,500 |
| Feb 7, 2025 | 30.38 | 30.39 | 30.09 | 30.14 | 30.14 | -0.92% | 143,534 |
| Feb 6, 2025 | 30.26 | 30.46 | 30.26 | 30.42 | 30.42 | 0.90% | 1,233,355 |
| Feb 5, 2025 | 30.05 | 30.19 | 30.01 | 30.15 | 30.15 | 0.80% | 31,517 |
| Feb 4, 2025 | 29.72 | 29.92 | 29.70 | 29.91 | 29.91 | 1.05% | 198,214 |
| Feb 3, 2025 | 29.39 | 29.71 | 29.33 | 29.60 | 29.60 | -1.00% | 111,683 |
| Jan 31, 2025 | 30.14 | 30.25 | 29.85 | 29.90 | 29.90 | -0.96% | 424,892 |
| Jan 30, 2025 | 30.07 | 30.32 | 30.07 | 30.19 | 30.19 | 1.17% | 79,243 |
| Jan 29, 2025 | 29.84 | 29.93 | 29.71 | 29.84 | 29.84 | 0.13% | 59,628 |
| Jan 28, 2025 | 29.83 | 29.84 | 29.65 | 29.80 | 29.80 | -0.13% | 64,153 |
| Jan 27, 2025 | 29.75 | 29.88 | 29.71 | 29.84 | 29.84 | -0.10% | 72,527 |
| Jan 24, 2025 | 29.84 | 29.96 | 29.82 | 29.87 | 29.87 | 0.40% | 98,118 |
| Jan 23, 2025 | 29.52 | 29.75 | 29.51 | 29.75 | 29.75 | 0.95% | 73,607 |
| Jan 22, 2025 | 29.55 | 29.59 | 29.47 | 29.47 | 29.47 | -0.20% | 118,200 |
| Jan 21, 2025 | 29.38 | 29.54 | 29.33 | 29.53 | 29.53 | 1.86% | 113,233 |
| Jan 17, 2025 | 28.99 | 29.12 | 28.93 | 28.99 | 28.99 | 0.42% | 80,801 |
| Jan 16, 2025 | 28.84 | 28.94 | 28.80 | 28.87 | 28.87 | 0.42% | 65,537 |