iShares International Equity Factor ETF (INTF)
NYSEARCA: INTF · Real-Time Price · USD
37.31
-0.02 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
37.32
+0.01 (0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST
INTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.40 | 37.47 | 37.26 | 37.31 | 37.31 | -0.05% | 181,232 |
| Dec 4, 2025 | 37.39 | 37.41 | 37.24 | 37.33 | 37.33 | 0.28% | 132,058 |
| Dec 3, 2025 | 37.07 | 37.23 | 37.05 | 37.23 | 37.23 | 0.53% | 168,521 |
| Dec 2, 2025 | 37.04 | 37.05 | 36.92 | 37.03 | 37.03 | 0.30% | 176,538 |
| Dec 1, 2025 | 36.94 | 37.08 | 36.90 | 36.92 | 36.92 | -0.51% | 204,486 |
| Nov 28, 2025 | 36.96 | 37.11 | 36.90 | 37.11 | 37.11 | 0.46% | 77,029 |
| Nov 26, 2025 | 36.70 | 36.99 | 36.64 | 36.94 | 36.94 | 1.18% | 176,218 |
| Nov 25, 2025 | 36.19 | 36.55 | 36.19 | 36.51 | 36.51 | 1.25% | 397,747 |
| Nov 24, 2025 | 35.91 | 36.07 | 35.85 | 36.06 | 36.06 | 0.31% | 514,558 |
| Nov 21, 2025 | 35.73 | 36.04 | 35.59 | 35.95 | 35.95 | 1.44% | 126,628 |
| Nov 20, 2025 | 36.13 | 36.15 | 35.43 | 35.44 | 35.44 | -1.31% | 165,633 |
| Nov 19, 2025 | 35.95 | 36.08 | 35.77 | 35.91 | 35.91 | -0.03% | 165,382 |
| Nov 18, 2025 | 35.92 | 36.07 | 35.76 | 35.92 | 35.92 | -1.40% | 382,924 |
| Nov 17, 2025 | 36.63 | 36.72 | 36.29 | 36.43 | 36.43 | -1.14% | 130,958 |
| Nov 14, 2025 | 36.64 | 36.89 | 36.61 | 36.85 | 36.85 | 0.08% | 168,652 |
| Nov 13, 2025 | 37.11 | 37.20 | 36.81 | 36.82 | 36.82 | -0.95% | 163,501 |
| Nov 12, 2025 | 37.05 | 37.22 | 37.05 | 37.18 | 37.18 | 0.69% | 123,825 |
| Nov 11, 2025 | 36.78 | 36.98 | 36.78 | 36.92 | 36.92 | 0.60% | 203,206 |
| Nov 10, 2025 | 36.54 | 36.71 | 36.44 | 36.70 | 36.70 | 1.02% | 147,896 |
| Nov 7, 2025 | 36.03 | 36.33 | 35.96 | 36.33 | 36.33 | 0.53% | 265,706 |
| Nov 6, 2025 | 36.26 | 36.31 | 36.06 | 36.14 | 36.14 | -0.14% | 135,116 |
| Nov 5, 2025 | 36.00 | 36.24 | 36.00 | 36.19 | 36.19 | 0.75% | 218,589 |
| Nov 4, 2025 | 35.95 | 36.13 | 35.92 | 35.92 | 35.92 | -1.32% | 252,010 |
| Nov 3, 2025 | 36.37 | 36.40 | 36.21 | 36.40 | 36.40 | 0.19% | 171,957 |
| Oct 31, 2025 | 36.37 | 36.37 | 36.20 | 36.33 | 36.33 | -0.19% | 127,440 |
| Oct 30, 2025 | 36.31 | 36.53 | 36.31 | 36.40 | 36.40 | -0.30% | 194,125 |
| Oct 29, 2025 | 36.76 | 36.76 | 36.37 | 36.51 | 36.51 | -0.71% | 257,324 |
| Oct 28, 2025 | 36.68 | 36.84 | 36.66 | 36.77 | 36.77 | -0.05% | 177,028 |
| Oct 27, 2025 | 36.74 | 36.82 | 36.71 | 36.79 | 36.79 | 0.77% | 134,971 |
| Oct 24, 2025 | 36.52 | 36.54 | 36.45 | 36.51 | 36.51 | 0.22% | 176,530 |
| Oct 23, 2025 | 36.33 | 36.48 | 36.33 | 36.43 | 36.43 | 0.69% | 171,507 |
| Oct 22, 2025 | 36.18 | 36.29 | 36.05 | 36.18 | 36.18 | - | 122,374 |
| Oct 21, 2025 | 36.31 | 36.33 | 36.18 | 36.18 | 36.18 | -0.74% | 178,095 |
| Oct 20, 2025 | 36.33 | 36.49 | 36.33 | 36.45 | 36.45 | 0.69% | 155,945 |
| Oct 17, 2025 | 36.03 | 36.22 | 35.98 | 36.20 | 36.20 | 0.08% | 382,186 |
| Oct 16, 2025 | 36.25 | 36.35 | 36.07 | 36.17 | 36.17 | 0.28% | 185,597 |
| Oct 15, 2025 | 36.07 | 36.14 | 35.88 | 36.07 | 36.07 | 0.50% | 133,146 |
| Oct 14, 2025 | 35.47 | 35.95 | 35.46 | 35.89 | 35.89 | 0.53% | 165,351 |
| Oct 13, 2025 | 35.60 | 35.77 | 35.56 | 35.70 | 35.70 | 0.73% | 168,607 |
| Oct 10, 2025 | 35.99 | 35.99 | 35.39 | 35.44 | 35.44 | -1.86% | 176,370 |
| Oct 9, 2025 | 36.42 | 36.42 | 36.02 | 36.11 | 36.11 | -0.74% | 385,167 |
| Oct 8, 2025 | 36.39 | 36.41 | 36.28 | 36.38 | 36.38 | 0.44% | 106,491 |
| Oct 7, 2025 | 36.44 | 36.47 | 36.22 | 36.22 | 36.22 | -1.04% | 129,028 |
| Oct 6, 2025 | 36.64 | 36.70 | 36.60 | 36.60 | 36.60 | 0.14% | 182,923 |
| Oct 3, 2025 | 36.51 | 36.62 | 36.48 | 36.55 | 36.55 | 0.79% | 132,115 |
| Oct 2, 2025 | 36.35 | 36.35 | 36.10 | 36.27 | 36.27 | 0.18% | 154,755 |
| Oct 1, 2025 | 36.12 | 36.26 | 36.11 | 36.20 | 36.20 | 0.81% | 180,434 |
| Sep 30, 2025 | 35.75 | 35.98 | 35.75 | 35.91 | 35.91 | 0.34% | 170,160 |
| Sep 29, 2025 | 35.82 | 35.87 | 35.75 | 35.79 | 35.79 | 0.20% | 159,873 |
| Sep 26, 2025 | 35.66 | 35.77 | 35.59 | 35.72 | 35.72 | 0.68% | 183,881 |
| Sep 25, 2025 | 35.51 | 35.55 | 35.39 | 35.48 | 35.48 | -0.67% | 525,318 |
| Sep 24, 2025 | 35.82 | 35.87 | 35.72 | 35.72 | 35.72 | -0.70% | 132,778 |
| Sep 23, 2025 | 36.12 | 36.14 | 35.92 | 35.97 | 35.97 | -0.06% | 144,813 |
| Sep 22, 2025 | 35.83 | 36.00 | 35.77 | 35.99 | 35.99 | 0.39% | 98,795 |
| Sep 19, 2025 | 35.90 | 35.90 | 35.80 | 35.85 | 35.85 | -0.42% | 301,209 |
| Sep 18, 2025 | 35.96 | 36.07 | 35.84 | 36.00 | 36.00 | 0.19% | 320,722 |
| Sep 17, 2025 | 36.00 | 36.20 | 35.78 | 35.93 | 35.93 | -0.50% | 257,948 |
| Sep 16, 2025 | 36.14 | 36.17 | 35.96 | 36.11 | 36.11 | -0.17% | 1,643,824 |
| Sep 15, 2025 | 36.08 | 36.23 | 36.05 | 36.17 | 36.17 | 0.70% | 6,980,388 |
| Sep 12, 2025 | 35.93 | 35.98 | 35.85 | 35.92 | 35.92 | -0.42% | 103,427 |
| Sep 11, 2025 | 35.85 | 36.08 | 35.82 | 36.07 | 36.07 | 1.06% | 431,720 |
| Sep 10, 2025 | 35.78 | 35.81 | 35.65 | 35.69 | 35.69 | - | 147,007 |
| Sep 9, 2025 | 35.60 | 35.71 | 35.59 | 35.69 | 35.69 | -0.25% | 200,385 |
| Sep 8, 2025 | 35.74 | 35.81 | 35.62 | 35.78 | 35.78 | 1.04% | 133,363 |
| Sep 5, 2025 | 35.60 | 35.64 | 35.35 | 35.41 | 35.41 | 0.27% | 763,471 |
| Sep 4, 2025 | 35.20 | 35.33 | 35.15 | 35.32 | 35.32 | 0.70% | 124,837 |
| Sep 3, 2025 | 34.93 | 35.10 | 34.93 | 35.07 | 35.07 | 0.13% | 126,341 |
| Sep 2, 2025 | 34.79 | 35.04 | 34.79 | 35.03 | 35.03 | -0.86% | 146,598 |
| Aug 29, 2025 | 35.33 | 35.35 | 35.24 | 35.33 | 35.33 | -0.49% | 144,474 |
| Aug 28, 2025 | 35.50 | 35.54 | 35.40 | 35.51 | 35.51 | 0.42% | 133,054 |
| Aug 27, 2025 | 35.17 | 35.36 | 35.11 | 35.36 | 35.36 | -0.18% | 154,826 |
| Aug 26, 2025 | 35.37 | 35.46 | 35.33 | 35.42 | 35.42 | -0.08% | 162,009 |
| Aug 25, 2025 | 35.81 | 35.83 | 35.45 | 35.45 | 35.45 | -1.45% | 127,890 |
| Aug 22, 2025 | 35.57 | 36.01 | 35.54 | 35.97 | 35.97 | 1.55% | 127,034 |
| Aug 21, 2025 | 35.45 | 35.48 | 35.36 | 35.42 | 35.42 | -0.51% | 132,738 |
| Aug 20, 2025 | 35.58 | 35.62 | 35.51 | 35.60 | 35.60 | 0.31% | 179,892 |
| Aug 19, 2025 | 35.62 | 35.65 | 35.47 | 35.49 | 35.49 | -0.03% | 127,951 |
| Aug 18, 2025 | 35.39 | 35.50 | 35.36 | 35.50 | 35.50 | -0.08% | 444,945 |
| Aug 15, 2025 | 35.52 | 35.57 | 35.51 | 35.53 | 35.53 | 0.65% | 68,568 |
| Aug 14, 2025 | 35.17 | 35.35 | 35.17 | 35.30 | 35.30 | -0.25% | 110,570 |
| Aug 13, 2025 | 35.33 | 35.39 | 35.29 | 35.39 | 35.39 | 0.65% | 137,223 |
| Aug 12, 2025 | 34.93 | 35.18 | 34.89 | 35.16 | 35.16 | 1.12% | 91,925 |
| Aug 11, 2025 | 34.79 | 34.86 | 34.73 | 34.77 | 34.77 | -0.43% | 110,139 |
| Aug 8, 2025 | 34.82 | 34.97 | 34.80 | 34.92 | 34.92 | 0.63% | 138,211 |
| Aug 7, 2025 | 34.81 | 34.81 | 34.56 | 34.70 | 34.70 | 0.90% | 203,362 |
| Aug 6, 2025 | 34.35 | 34.42 | 34.29 | 34.39 | 34.39 | 0.64% | 145,938 |
| Aug 5, 2025 | 34.17 | 34.25 | 34.05 | 34.17 | 34.17 | -0.12% | 154,788 |
| Aug 4, 2025 | 34.12 | 34.21 | 34.05 | 34.21 | 34.21 | 1.36% | 190,651 |
| Aug 1, 2025 | 33.77 | 33.78 | 33.53 | 33.75 | 33.75 | -0.15% | 168,114 |
| Jul 31, 2025 | 33.96 | 33.96 | 33.71 | 33.80 | 33.80 | -0.71% | 300,246 |
| Jul 30, 2025 | 34.24 | 34.29 | 33.96 | 34.04 | 34.04 | -0.58% | 194,084 |
| Jul 29, 2025 | 34.32 | 34.32 | 34.19 | 34.24 | 34.24 | -0.17% | 136,415 |
| Jul 28, 2025 | 34.52 | 34.52 | 34.24 | 34.30 | 34.30 | -1.66% | 196,297 |
| Jul 25, 2025 | 34.68 | 34.88 | 34.64 | 34.88 | 34.88 | -0.09% | 101,677 |
| Jul 24, 2025 | 34.97 | 35.05 | 34.91 | 34.91 | 34.91 | -0.60% | 138,203 |
| Jul 23, 2025 | 34.78 | 35.13 | 34.73 | 35.12 | 35.12 | 2.21% | 155,692 |
| Jul 22, 2025 | 34.14 | 34.36 | 34.10 | 34.36 | 34.36 | 0.67% | 616,452 |
| Jul 21, 2025 | 34.11 | 34.27 | 34.03 | 34.13 | 34.13 | 0.63% | 116,300 |
| Jul 18, 2025 | 34.13 | 34.13 | 33.88 | 33.92 | 33.92 | -0.12% | 152,394 |
| Jul 17, 2025 | 33.78 | 33.98 | 33.78 | 33.96 | 33.96 | 0.19% | 137,505 |