Ishares International Equity Factor Etf (INTF)

Overview News Price History Option Chain Discussions Forecast Dividend History

Ishares International Equity Factor Etf Stock (INTF) Price History

The historical daily chart and data for Ishares International Equity Factor Etf stock (INTF), show that the latest closing stock price as of July 27, 2026, is $41.44.

Ishares International Equity Factor Etf all-time high stock price is $41.97, occurred on April 17, 2026.
The lowest Ishares International Equity Factor Etf stock price recorded was $17.29 on March 23, 2020. Since then, Ishares International Equity Factor Etf's stock price has risen over 139.68% to $41.44 now.
The 52-week high stock price for INTF is $41.97, representing a 1.28% increase from the current share price, occurred on April 17, 2026.
The 52-week low stock price for INTF is $33.53, indicating a -19.09% decrease from the current share price, occurred on August 01, 2025.
The closing price of Ishares International Equity Factor Etf (INTF) stock in the beginning of 2025 was $28.94. The stock closed the year at $24.60, a loss of over -14.99% for the year.

The table below shows more information about INTF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 27, 2026	$41.62	$41.24	$0.3749	161,366.0	+0.53%
Jul 24, 2026	$41.42	$41.15	$0.275	235,110.0	+0.46%
Jul 23, 2026	$41.13	$40.89	$0.24	282,489.0	-1.11%
Jul 22, 2026	$41.60	$41.48	$0.122	135,182.0	+0.34%
Jul 21, 2026	$41.41	$41.05	$0.365	162,598.0	+1.37%
Jul 20, 2026	$41.09	$40.71	$0.38	139,894.0	-0.61%
Jul 17, 2026	$41.12	$40.73	$0.3899	405,729.0	-0.56%
Jul 16, 2026	$41.40	$41.14	$0.26	161,834.0	-0.70%
Jul 15, 2026	$41.60	$41.23	$0.375	284,384.0	+0.63%
Jul 14, 2026	$41.56	$41.22	$0.34	336,725.0	+0.78%
Jul 13, 2026	$41.21	$40.92	$0.285	198,357.0	-0.80%
Jul 10, 2026	$41.41	$41.07	$0.34	714,111.0	+0.46%
Jul 09, 2026	$41.21	$40.97	$0.24	144,269.0	+0.46%
Jul 08, 2026	$40.94	$40.50	$0.4349	158,681.0	-0.70%
Jul 07, 2026	$41.52	$41.11	$0.4183	201,752.0	-1.03%
Jul 06, 2026	$41.68	$41.46	$0.22	207,915.0	+1.00%
Jul 02, 2026	$41.49	$40.98	$0.509	332,992.0	+1.38%
Jul 01, 2026	$40.89	$40.66	$0.23	508,700.0	-0.68%
Jun 30, 2026	$40.99	$40.78	$0.214	230,114.0	+0.17%

Ishares International Equity Factor Etf Stock (INTF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares International Equity Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares International Equity Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares International Equity Factor Etf Stock (INTF) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$41.68	$40.50	$1.18	4,933,454.0	+1.17%
Jun, 2026	$41.91	$40.27	$1.64	5,609,316.0	-1.40%
May, 2026	$41.85	$40.19	$1.66	6,641,272.0	+1.37%
Apr, 2026	$41.97	$38.68	$3.29	6,109,267.0	+5.18%
Mar, 2026	$41.08	$37.28	$3.80	7,014,621.0	-6.39%
Feb, 2026	$41.87	$39.58	$2.29	4,263,914.0	+4.86%
Jan, 2026	$40.33	$37.94	$2.39	4,316,205.0	+5.14%

Ishares International Equity Factor Etf Stock (INTF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$38.05	$36.90	$1.15	3,970,810.0	+2.13%
Nov, 2025	$37.22	$35.43	$1.79	3,986,245.0	+2.15%
Oct, 2025	$36.84	$35.39	$1.45	4,025,515.0	+1.17%
Sep, 2025	$36.23	$34.79	$1.44	13,096,225.0	+1.64%
Aug, 2025	$36.01	$33.53	$2.48	3,253,297.0	+4.53%
Jul, 2025	$35.13	$33.65	$1.48	3,972,059.0	-1.26%
Jun, 2025	$34.53	$32.75	$1.78	4,227,238.0	+1.06%
May, 2025	$34.10	$31.97	$2.13	3,785,399.0	+5.09%
Apr, 2025	$32.31	$27.30	$5.01	18,703,468.0	+4.51%
Mar, 2025	$32.07	$30.56	$1.51	6,200,711.0	+0.52%
Feb, 2025	$31.34	$29.33	$2.01	3,695,593.0	+2.61%
Jan, 2025	$30.32	$28.20	$2.12	2,930,725.0	+4.11%

Ishares International Equity Factor Etf Stock (INTF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$30.61	$28.25	$2.36	3,233,023.0	-3.86%
Nov, 2024	$30.42	$29.12	$1.30	2,480,898.0	+0.46%
Oct, 2024	$31.47	$29.60	$1.87	2,309,195.0	-5.25%
Sep, 2024	$31.83	$29.79	$2.04	1,725,818.0	+0.92%
Aug, 2024	$31.18	$27.66	$3.52	1,949,152.0	+3.33%
Jul, 2024	$30.65	$29.25	$1.40	1,316,087.0	+3.11%
Jun, 2024	$30.78	$28.80	$1.98	3,865,103.0	-4.48%
May, 2024	$30.67	$28.83	$1.84	2,034,757.0	+5.63%
Apr, 2024	$29.93	$28.51	$1.42	2,822,737.0	-2.92%
Mar, 2024	$29.88	$28.89	$0.9931	4,343,040.0	+3.29%
Feb, 2024	$28.98	$27.70	$1.28	2,009,901.0	+2.52%
Jan, 2024	$28.50	$27.14	$1.36	1,390,833.0	+0.54%