iShares International Equity Factor ETF (INTF)

NYSEARCA: INTF · Real-Time Price · USD

43.29

+0.03 (0.07%)

At close: Aug 14, 2026, 4:00 PM EDT

43.40

+0.11 (0.25%)

After-hours: Aug 14, 2026, 6:31 PM EDT

INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.34	43.41	43.23	43.29	43.29	0.07%	171,061
Aug 13, 2026	43.21	43.29	43.16	43.26	43.26	0.36%	129,362
Aug 12, 2026	43.18	43.23	43.03	43.11	43.11	0.38%	243,812
Aug 11, 2026	43.09	43.13	42.88	42.94	42.94	0.07%	147,705
Aug 10, 2026	42.94	43.00	42.87	42.91	42.91	-0.37%	161,790
Aug 7, 2026	43.15	43.15	42.93	43.07	43.07	1.03%	111,262
Aug 6, 2026	42.79	42.86	42.60	42.63	42.63	-0.14%	210,263
Aug 5, 2026	42.88	42.88	42.64	42.69	42.69	0.31%	149,639
Aug 4, 2026	42.39	42.61	42.29	42.56	42.56	1.04%	361,847
Aug 3, 2026	41.97	42.14	41.95	42.12	42.12	0.41%	129,247
Jul 31, 2026	41.93	42.06	41.59	41.95	41.95	-0.73%	120,315
Jul 30, 2026	41.78	42.28	41.67	42.26	42.26	2.60%	149,223
Jul 29, 2026	41.34	41.72	41.04	41.19	41.19	-0.41%	180,980
Jul 28, 2026	41.13	41.47	41.09	41.36	41.36	-0.19%	167,496
Jul 27, 2026	41.56	41.62	41.24	41.44	41.44	0.53%	161,366
Jul 24, 2026	41.25	41.42	41.15	41.22	41.22	0.46%	235,110
Jul 23, 2026	41.01	41.13	40.89	41.03	41.03	-1.11%	282,489
Jul 22, 2026	41.55	41.60	41.48	41.49	41.49	0.34%	135,184
Jul 21, 2026	41.15	41.42	41.05	41.35	41.35	1.37%	162,597
Jul 20, 2026	41.03	41.09	40.71	40.79	40.79	-0.61%	139,894
Jul 17, 2026	40.81	41.12	40.73	41.04	41.04	-0.56%	405,729
Jul 16, 2026	41.16	41.40	41.14	41.27	41.27	-0.70%	161,834
Jul 15, 2026	41.49	41.60	41.23	41.56	41.56	0.63%	284,384
Jul 14, 2026	41.43	41.56	41.22	41.30	41.30	0.78%	336,725
Jul 13, 2026	41.14	41.21	40.93	40.98	40.98	-0.80%	198,357
Jul 10, 2026	41.27	41.41	41.07	41.31	41.31	0.46%	714,110
Jul 9, 2026	41.04	41.21	40.97	41.12	41.12	0.46%	144,266
Jul 8, 2026	40.76	40.94	40.50	40.93	40.93	-0.70%	158,680
Jul 7, 2026	41.52	41.53	41.11	41.22	41.22	-1.03%	201,752
Jul 6, 2026	41.47	41.68	41.46	41.65	41.65	1.00%	207,915
Jul 2, 2026	41.32	41.49	40.99	41.24	41.24	1.38%	332,991
Jul 1, 2026	40.67	40.89	40.66	40.68	40.68	-0.68%	508,700
Jun 30, 2026	40.81	40.99	40.78	40.96	40.96	0.17%	230,114
Jun 29, 2026	40.75	40.89	40.49	40.89	40.89	0.64%	173,857
Jun 26, 2026	40.59	40.80	40.53	40.63	40.63	-0.37%	204,669
Jun 25, 2026	40.91	41.00	40.63	40.78	40.78	0.89%	259,757
Jun 24, 2026	40.41	40.53	40.27	40.42	40.42	-0.42%	236,213
Jun 23, 2026	40.55	40.76	40.47	40.59	40.59	-1.70%	311,946
Jun 22, 2026	41.31	41.42	41.27	41.29	41.29	0.17%	150,592
Jun 18, 2026	41.35	41.37	41.12	41.22	41.22	0.32%	589,745
Jun 17, 2026	41.59	41.75	41.04	41.09	41.09	-0.77%	652,644
Jun 16, 2026	41.53	41.54	41.32	41.41	41.41	0.36%	228,899
Jun 15, 2026	41.56	41.58	41.21	41.26	41.26	0.44%	152,713
Jun 12, 2026	41.69	41.91	41.52	41.80	41.08	0.36%	422,145
Jun 11, 2026	40.99	41.70	40.77	41.65	40.93	2.71%	296,820
Jun 10, 2026	40.79	40.97	40.49	40.55	39.85	-1.00%	154,719
Jun 9, 2026	41.32	41.38	40.38	40.96	40.25	0.05%	550,416
Jun 8, 2026	41.14	41.21	40.86	40.94	40.23	0.47%	204,013
Jun 5, 2026	41.43	41.43	40.63	40.75	40.05	-2.23%	136,233
Jun 4, 2026	41.57	41.69	41.47	41.68	40.96	0.85%	195,829