NYSE Arca · INTF · ETF
iShares International Equity Factor ETF (INTF) ETF price history
Every NYSE Arca trading session of iShares International Equity Factor ETF from May 4, 2015 to Sep 29, 2026: 2,869 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INTF adjusted close, 2015 to 2026
- $43.41
- All time high, 2026
- $43.49
- 52 week high, $34.30 low
- 2,869
- Daily sessions since 2015
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
INTF key facts
- iShares International Equity Factor ETF (INTF) closed at $41.77 on Sep 29, 2026 on NYSE Arca.
- INTF's all time high close is $43.41, set on Sep 4, 2026; its all time low close is $13.97 on Mar 23, 2020.
- INTF's 52 week range is $34.30 to $43.49.
- INTF returned +20.4% over the year to Sep 29, 2026 and +70.9% over five years.
- Over ten years INTF returned +143%, +9.3% a year compounded.
- INTF's deepest drawdown was -40.4% from Jan 26, 2018 to Mar 23, 2020.
- DataCedar holds 2,869 daily sessions of INTF history from May 4, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
INTF price chart, 2015 to 2026
INTF returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +2.2% |
| 6 months | +12.8% |
| Year to date | +12.1% |
| 1 year | +20.4% |
| 3 years | +78.2% |
| 5 years | +70.9% |
| 10 years | +143.3% |
| Since May 4, 2015 | +134.6% |
| Compound annual growth, 11.4 years | +7.8% |
INTF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.41 on Sep 4, 2026
- All time low close
- $13.97 on Mar 23, 2020
- 52 week high
- $43.49 on Sep 4, 2026
- 52 week low
- $34.30 on Oct 10, 2025
- Deepest drawdown
- -40.4% from Jan 26, 2018 to Mar 23, 2020, recovered Mar 11, 2021
- Best single session
- +8.5% on Mar 24, 2020
- Worst single session
- -11.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 15.1%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2015
- 2.3×
- Best calendar year
- 2025, +35%
- Worst calendar year
- 2018, -16%
INTF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on May 4, 2015; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.48 | $43.49 | $36.64 | $41.77 | +12.6% | 51.6M | 186 |
| 2025 | $27.42 | $37.38 | $26.03 | $37.10 | +35.5% | 72.4M | 250 |
| 2024 | $25.58 | $29.91 | $25.02 | $27.38 | +6.0% | 29.7M | 252 |
| 2023 | $22.05 | $25.92 | $21.80 | $25.83 | +18.2% | 32.4M | 250 |
| 2022 | $24.96 | $25.54 | $18.06 | $21.85 | -12.3% | 59.6M | 251 |
| 2021 | $22.73 | $26.00 | $22.05 | $24.91 | +11.7% | 28M | 252 |
| 2020 | $21.81 | $22.56 | $13.86 | $22.30 | +2.8% | 71.8M | 253 |
| 2019 | $18.07 | $21.79 | $17.98 | $21.69 | +18.5% | 66.4M | 252 |
| 2018 | $21.81 | $23.54 | $17.68 | $18.31 | -15.9% | 81.3M | 251 |
| 2017 | $16.95 | $21.82 | $16.93 | $21.76 | +28.5% | 19.7M | 251 |
| 2016 | $16.64 | $17.55 | $14.90 | $16.94 | -0.6% | 7.9M | 252 |
| 2015 | $17.76 | $18.28 | $15.81 | $17.05 | n/a | 2.3M | 169 |
INTF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $41.77 | -2.6% |
| August 2026 | $42.89 | +2.2% |
| July 2026 | $41.95 | +2.4% |
| June 2026 | $40.96 | +0.3% |
| May 2026 | $40.82 | +1.4% |
| April 2026 | $40.27 | +5.2% |
| March 2026 | $38.29 | -6.4% |
| February 2026 | $40.90 | +4.9% |
| January 2026 | $39.01 | +5.1% |
| December 2025 | $37.10 | +3.1% |
| November 2025 | $35.97 | +2.1% |
| October 2025 | $35.21 | +1.2% |
About the INTF data
Daily bars. 2,869 sessions from May 4, 2015 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INTF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- INKM State Street Income Allocation ETF
- INMU iShares Intermediate Muni Income Active ETF
- INOV Innovator International Developed Power Buffer ETF November
- INQQ INQQ The India Internet ETF
- INVG GMO Systematic Investment Grade Credit ETF
- INVN Alger Russell Innovation ETF
- INYY YieldMax INTC Option Income Strategy ETF
- IOCT Innovator International Developed Power Buffer ETF - October
Common questions
INTF share price history
