MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INTF — iShares International Equity Factor ETF
NYSE ArcaiShares International Equity Factor ETF
$41.55
+0.38(+0.92%)
- O
- 41.42
- H
- 41.58
- L
- 41.25
- V
- 283.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.55
Period Return+32.87%
Period High$43.49
Period Low$31.01
Avg Daily Volume301.8K
Total Trading Days365
INTF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.42 | $41.58 | $41.25 | $41.55 | +$0.38 | +0.92% | 283,032 | $41.46 | $41.25 $41.58 |
| Oct 1, 2026 | $41.39 | $41.39 | $40.96 | $41.17 | $-0.34 | -0.82% | 738,026 | $41.09 | $40.96 $41.39 |
| Sep 30, 2026 | $41.97 | $41.99 | $41.51 | $41.51 | $-0.26 | -0.62% | 585,567 | $41.66 | $41.51 $41.99 |
| Sep 29, 2026 | $41.82 | $41.82 | $41.51 | $41.77 | $-0.24 | -0.57% | 791,748 | $41.71 | $41.51 $41.82 |
| Sep 28, 2026 | $42.01 | $42.20 | $41.83 | $42.01 | $-0.21 | -0.50% | 1,234,036 | $41.98 | $41.83 $42.20 |
| Sep 25, 2026 | $42.08 | $42.24 | $41.93 | $42.22 | +$0.41 | +0.98% | 326,057 | $42.09 | $41.93 $42.24 |
| Sep 24, 2026 | $41.79 | $41.91 | $41.56 | $41.81 | $-0.13 | -0.31% | 408,375 | $41.74 | $41.56 $41.91 |
| Sep 23, 2026 | $42.22 | $42.22 | $41.82 | $41.94 | $-0.67 | -1.57% | 734,744 | $41.98 | $41.82 $42.22 |
| Sep 22, 2026 | $42.58 | $42.71 | $42.36 | $42.61 | +$0.13 | +0.31% | 458,951 | $42.51 | $42.36 $42.71 |
| Sep 21, 2026 | $42.48 | $42.53 | $42.32 | $42.48 | +$0.39 | +0.93% | 227,493 | $42.45 | $42.32 $42.53 |
| Sep 18, 2026 | $42.13 | $42.13 | $41.95 | $42.09 | $-0.46 | -1.08% | 233,175 | $42.05 | $41.95 $42.13 |
| Sep 17, 2026 | $42.59 | $42.65 | $42.50 | $42.55 | +$0.46 | +1.09% | 257,095 | $42.55 | $42.50 $42.65 |
| Sep 16, 2026 | $42.40 | $42.52 | $41.82 | $42.09 | $-0.16 | -0.38% | 246,123 | $42.26 | $41.82 $42.52 |
| Sep 15, 2026 | $42.28 | $42.28 | $42.08 | $42.25 | $-0.14 | -0.33% | 182,387 | $42.23 | $42.08 $42.28 |
| Sep 14, 2026 | $42.38 | $42.61 | $42.23 | $42.39 | $-0.32 | -0.75% | 332,685 | $42.46 | $42.23 $42.61 |
| Sep 11, 2026 | $42.81 | $42.83 | $42.66 | $42.71 | +$0.37 | +0.87% | 160,149 | $42.72 | $42.66 $42.83 |
| Sep 10, 2026 | $42.47 | $42.56 | $42.27 | $42.34 | $-0.32 | -0.75% | 200,850 | $42.37 | $42.27 $42.56 |
| Sep 9, 2026 | $42.94 | $42.94 | $42.63 | $42.66 | $-0.42 | -0.97% | 206,094 | $42.74 | $42.63 $42.94 |
| Sep 8, 2026 | $43.30 | $43.30 | $43.06 | $43.08 | $-0.33 | -0.76% | 165,072 | $43.19 | $43.06 $43.30 |
| Sep 4, 2026 | $43.22 | $43.49 | $43.22 | $43.41 | +$0.06 | +0.14% | 210,733 | $43.39 | $43.22 $43.49 |
| Sep 3, 2026 | $43.17 | $43.42 | $43.10 | $43.35 | +$0.52 | +1.21% | 236,307 | $43.32 | $43.10 $43.42 |
| Sep 2, 2026 | $42.69 | $42.83 | $42.64 | $42.83 | +$0.20 | +0.47% | 181,881 | $42.74 | $42.64 $42.83 |
| Sep 1, 2026 | $42.76 | $42.89 | $42.53 | $42.63 | $-0.26 | -0.61% | 396,232 | $42.70 | $42.53 $42.89 |
| Aug 31, 2026 | $43.11 | $43.15 | $42.85 | $42.89 | $-0.10 | -0.23% | 166,448 | $42.92 | $42.85 $43.15 |
| Aug 28, 2026 | $43.30 | $43.34 | $42.87 | $42.99 | $-0.10 | -0.23% | 199,552 | $43.02 | $42.87 $43.34 |
| Aug 27, 2026 | $43.11 | $43.11 | $42.92 | $43.09 | $-0.11 | -0.25% | 210,437 | $43.03 | $42.92 $43.11 |
| Aug 26, 2026 | $43.34 | $43.40 | $43.15 | $43.20 | $-0.18 | -0.41% | 165,300 | $43.23 | $43.15 $43.40 |
| Aug 25, 2026 | $43.24 | $43.38 | $43.15 | $43.38 | +$0.30 | +0.70% | 187,377 | $43.28 | $43.15 $43.38 |
| Aug 24, 2026 | $43.01 | $43.10 | $42.95 | $43.08 | $-0.06 | -0.14% | 172,115 | $43.05 | $42.95 $43.10 |
| Aug 21, 2026 | $43.10 | $43.18 | $43.05 | $43.14 | +$0.35 | +0.82% | 626,435 | $43.10 | $43.05 $43.18 |