loading

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 August 22, 2025, is $35.97.
  • Ishares International Equity Factor Etf all-time high stock price is $35.57, occurred on August 15, 2025.
  • 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 108.04% to $35.97 now.
  • The 52-week high stock price for INTF is $35.57, representing a -1.11% increase from the current share price, occurred on August 15, 2025.
  • The 52-week low stock price for INTF is $27.30, indicating a -24.10% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Ishares International Equity Factor Etf (INTF) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $36.01 $35.54 $0.47 126,926.0 +1.55%
Aug 21, 2025 $35.48 $35.36 $0.1214 132,738.0 -0.51%
Aug 20, 2025 $35.62 $35.51 $0.108 179,892.0 +0.31%
Aug 19, 2025 $35.65 $35.47 $0.1747 127,951.0 -0.03%
Aug 18, 2025 $35.50 $35.36 $0.1446 444,835.0 -0.08%
Aug 15, 2025 $35.57 $35.51 $0.06 68,566.0 +0.65%
Aug 14, 2025 $35.35 $35.17 $0.18 110,570.0 -0.25%
Aug 13, 2025 $35.39 $35.29 $0.103 137,123.0 +0.65%
Aug 12, 2025 $35.18 $34.88 $0.295 91,925.0 +1.12%
Aug 11, 2025 $34.86 $34.73 $0.1287 109,919.0 -0.43%
Aug 08, 2025 $34.97 $34.80 $0.165 138,211.0 +0.63%
Aug 07, 2025 $34.81 $34.56 $0.25 203,362.0 +0.90%
Aug 06, 2025 $34.42 $34.29 $0.13 145,938.0 +0.64%
Aug 05, 2025 $34.25 $34.05 $0.20 154,788.0 -0.12%
Aug 04, 2025 $34.21 $34.05 $0.1594 190,651.0 +1.36%
Aug 01, 2025 $33.78 $33.53 $0.25 168,114.0 -0.15%
Jul 31, 2025 $33.96 $33.71 $0.25 300,246.0 -0.71%
Jul 30, 2025 $34.29 $33.96 $0.33 194,076.0 -0.58%
Jul 29, 2025 $34.32 $34.19 $0.13 136,415.0 -0.17%
Jul 28, 2025 $34.52 $34.24 $0.2826 196,297.0 -1.66%
Jul 25, 2025 $34.88 $34.64 $0.24 101,677.0 -0.09%
Jul 24, 2025 $35.05 $34.91 $0.14 138,203.0 -0.60%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $36.01 $33.53 $2.48 2,658,435.0 +6.42%
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%

Ishares International Equity Factor Etf Stock (INTF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $28.12 $26.93 $1.19 1,926,495.0 +3.81%
Nov, 2023 $27.09 $25.04 $2.05 2,359,405.0 +7.78%
Oct, 2023 $26.10 $24.60 $1.50 4,940,620.0 -3.09%
Sep, 2023 $27.00 $25.57 $1.43 1,576,539.0 -3.11%
Aug, 2023 $27.50 $25.94 $1.56 2,650,615.0 -3.51%
Jul, 2023 $27.78 $25.91 $1.87 1,901,423.0 +3.13%
Jun, 2023 $27.23 $26.05 $1.18 1,987,479.0 +3.19%
May, 2023 $27.30 $25.82 $1.48 1,837,641.0 -4.24%
Apr, 2023 $27.28 $26.41 $0.8667 2,757,302.0 +2.42%
Mar, 2023 $26.54 $24.55 $1.99 3,928,786.0 +2.24%
Feb, 2023 $27.03 $25.66 $1.37 2,745,127.0 -2.89%
Jan, 2023 $26.73 $24.61 $2.12 3,752,067.0 +8.45%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):