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 October 16, 2026, is $41.51.

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 140.08% to $41.51 now.
The 52-week high stock price for INTF is $43.49, representing a 4.77% increase from the current share price, occurred on September 04, 2026.
The 52-week low stock price for INTF is $35.43, indicating a -14.65% decrease from the current share price, occurred on November 20, 2025.
The closing price of Ishares International Equity Factor Etf (INTF) stock in the beginning of 2025 was $28.66. The stock closed the year at $37.75, a gain of over 31.72% 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
Oct 16, 2026	$41.88	$41.38	$0.4999	277,817.0	+0.14%
Oct 15, 2026	$41.47	$41.03	$0.4325	287,195.0	+0.85%
Oct 14, 2026	$41.23	$40.97	$0.2643	180,095.0	-0.82%
Oct 13, 2026	$41.53	$41.29	$0.24	371,662.0	+0.53%
Oct 12, 2026	$41.33	$41.20	$0.13	411,905.0	-0.19%
Oct 09, 2026	$41.30	$41.18	$0.12	1,200,813.0	+0.49%
Oct 08, 2026	$41.11	$40.81	$0.30	733,307.0	-0.19%
Oct 07, 2026	$41.24	$40.97	$0.2699	511,865.0	-1.15%
Oct 06, 2026	$41.81	$41.66	$0.16	401,661.0	+0.19%
Oct 05, 2026	$41.63	$41.27	$0.36	277,383.0	+0.07%
Oct 02, 2026	$41.58	$41.25	$0.33	338,579.0	+0.92%
Oct 01, 2026	$41.39	$40.96	$0.43	738,026.0	-0.82%
Sep 30, 2026	$41.99	$41.51	$0.48	585,567.0	-0.62%
Sep 29, 2026	$41.82	$41.51	$0.31	789,478.0	-0.57%
Sep 28, 2026	$42.20	$41.83	$0.37	1,234,036.0	-0.50%
Sep 25, 2026	$42.24	$41.93	$0.31	326,057.0	+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	734,744.0	-1.57%
Sep 22, 2026	$42.71	$42.36	$0.3456	458,951.0	+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%

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
Oct, 2026	$41.88	$40.81	$1.07	5,730,308.0	+0.00%
Sep, 2026	$43.49	$41.51	$1.98	7,738,480.0	-3.22%
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%