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 September 25, 2026, is $42.22.

Ishares International Equity Factor Etf all-time high stock price is $43.49, occurred on September 04, 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 144.19% to $42.22 now.
The 52-week high stock price for INTF is $43.49, representing a 3.01% increase from the current share price, occurred on September 04, 2026.
The 52-week low stock price for INTF is $35.39, indicating a -16.18% decrease from the current share price, occurred on October 10, 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
Sep 25, 2026	$42.24	$41.93	$0.31	325,366.0	+0.98%
Sep 24, 2026	$41.91	$41.56	$0.35	408,371.0	-0.31%
Sep 23, 2026	$42.22	$41.82	$0.40	734,740.0	-1.57%
Sep 22, 2026	$42.71	$42.36	$0.3456	452,441.0	+0.31%
Sep 21, 2026	$42.53	$42.31	$0.215	227,489.0	+0.93%
Sep 18, 2026	$42.13	$41.95	$0.185	229,976.0	-1.08%
Sep 17, 2026	$42.65	$42.50	$0.1459	241,745.0	+1.09%
Sep 16, 2026	$42.52	$41.81	$0.705	246,120.0	-0.38%
Sep 15, 2026	$42.28	$42.08	$0.20	182,384.0	-0.33%
Sep 14, 2026	$42.61	$42.23	$0.38	332,650.0	-0.75%
Sep 11, 2026	$42.83	$42.66	$0.165	157,965.0	+0.87%
Sep 10, 2026	$42.55	$42.27	$0.285	200,847.0	-0.75%
Sep 09, 2026	$42.94	$42.63	$0.3142	203,864.0	-0.97%
Sep 08, 2026	$43.30	$43.06	$0.24	160,882.0	-0.76%
Sep 04, 2026	$43.49	$43.22	$0.27	202,957.0	+0.14%
Sep 03, 2026	$43.41	$43.10	$0.315	236,304.0	+1.21%
Sep 02, 2026	$42.83	$42.64	$0.19	181,872.0	+0.47%
Sep 01, 2026	$42.89	$42.53	$0.36	396,221.0	-0.61%
Aug 31, 2026	$43.15	$42.85	$0.30	166,446.0	-0.23%

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
Sep, 2026	$43.49	$41.56	$1.93	5,447,560.0	-1.56%
Aug, 2026	$43.41	$41.95	$1.46	4,641,362.0	+2.19%
Jul, 2026	$42.27	$40.50	$1.77	5,389,101.0	+2.47%
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%