Skip to main content

iShares MSCI Intl Momentum Factor ETF (NY: IMTM )

37.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 36.98 37.65 36.98 37.32 563,241 -0.01(-0.03%)
Dec 19, 2024 37.61 37.61 37.24 37.33 376,480 -0.01(-0.03%)
Dec 18, 2024 38.41 38.42 37.29 37.34 277,439 -1.07(-2.79%)
Dec 17, 2024 38.49 38.54 38.39 38.41 363,907 -0.78(-1.99%)
Dec 16, 2024 39.20 39.32 39.17 39.19 242,814 +0.00(+0.00%)
Dec 13, 2024 39.33 39.33 39.03 39.19 400,389 -0.01(-0.03%)
Dec 12, 2024 39.42 39.52 39.19 39.20 136,541 -0.35(-0.88%)
Dec 11, 2024 39.48 39.62 39.42 39.55 228,872 +0.32(+0.82%)
Dec 10, 2024 39.49 39.49 39.23 39.23 184,945 -0.44(-1.11%)
Dec 09, 2024 40.04 40.04 39.65 39.67 180,092 -0.24(-0.60%)
Dec 06, 2024 40.07 40.08 39.84 39.91 121,782 -0.23(-0.57%)
Dec 05, 2024 40.02 40.16 39.98 40.14 527,101 +0.39(+0.98%)
Dec 04, 2024 39.79 39.87 39.74 39.75 391,981 +0.10(+0.25%)
Dec 03, 2024 39.65 39.77 39.56 39.65 139,088 +0.20(+0.49%)
Dec 02, 2024 39.40 39.52 39.19 39.45 175,063 +0.21(+0.55%)
Nov 29, 2024 38.98 39.33 38.98 39.24 673,705 +0.38(+0.98%)
Nov 27, 2024 38.79 38.92 38.75 38.86 516,701 +0.32(+0.83%)
Nov 26, 2024 38.54 38.67 38.40 38.54 177,140 -0.21(-0.54%)
Nov 25, 2024 38.93 38.97 38.69 38.75 336,469 -0.04(-0.10%)
Nov 22, 2024 38.63 38.80 38.61 38.79 275,938 +0.25(+0.65%)
Nov 21, 2024 38.39 38.59 38.30 38.54 485,572 +0.12(+0.31%)
Nov 20, 2024 38.35 38.43 38.15 38.42 939,283 -0.01(-0.03%)
Nov 19, 2024 38.12 38.50 38.10 38.43 164,101 +0.05(+0.13%)
Nov 18, 2024 38.14 38.45 38.13 38.38 211,641 +0.09(+0.24%)
Nov 15, 2024 38.26 38.30 38.09 38.29 478,894 -0.07(-0.18%)
Nov 14, 2024 38.57 38.62 38.32 38.36 179,114 +0.03(+0.08%)
Nov 13, 2024 38.45 38.46 38.20 38.33 159,254 -0.18(-0.47%)
Nov 12, 2024 38.77 38.77 38.30 38.51 147,728 -0.59(-1.51%)
Nov 11, 2024 39.14 39.22 39.08 39.10 222,376 +0.14(+0.36%)
Nov 08, 2024 39.13 39.13 38.88 38.96 467,515 -0.34(-0.87%)
Nov 07, 2024 39.14 39.34 39.09 39.30 170,961 +0.54(+1.39%)
Nov 06, 2024 38.88 38.88 38.52 38.76 261,945 -0.56(-1.42%)
Nov 05, 2024 39.02 39.32 39.00 39.32 83,843 +0.25(+0.64%)
Nov 04, 2024 39.18 39.31 38.99 39.07 134,890 +0.12(+0.31%)
Nov 01, 2024 39.05 39.19 38.92 38.95 190,368 +0.19(+0.49%)
Oct 31, 2024 39.01 39.01 38.62 38.76 755,105 -0.50(-1.27%)
Oct 30, 2024 39.13 39.36 39.13 39.26 150,890 -0.18(-0.46%)
Oct 29, 2024 39.44 39.55 39.35 39.44 137,817 -0.16(-0.39%)
Oct 28, 2024 39.40 39.65 39.39 39.59 102,263 +0.24(+0.62%)
Oct 25, 2024 39.63 39.63 39.27 39.35 125,145 -0.15(-0.38%)
Oct 24, 2024 39.58 39.58 39.31 39.50 320,487 +0.13(+0.33%)
Oct 23, 2024 39.29 39.41 39.13 39.37 689,928 -0.31(-0.78%)
Oct 22, 2024 39.57 39.69 39.54 39.68 222,652 -0.14(-0.35%)
Oct 21, 2024 40.20 40.20 39.80 39.82 199,037 -0.57(-1.41%)
Oct 18, 2024 40.19 40.40 40.09 40.39 423,802 +0.30(+0.75%)
Oct 17, 2024 40.19 40.24 40.07 40.09 156,888 +0.04(+0.10%)
Oct 16, 2024 40.00 40.11 39.94 40.05 135,912 +0.20(+0.50%)
Oct 15, 2024 40.05 40.05 39.78 39.85 135,824 -0.28(-0.70%)
Oct 14, 2024 39.92 40.18 39.89 40.13 330,297 +0.27(+0.68%)
Oct 11, 2024 39.69 40.00 39.69 39.86 461,638 +0.22(+0.55%)
Oct 10, 2024 39.60 39.66 39.46 39.64 120,387 -0.01(-0.03%)
Oct 09, 2024 39.43 39.75 39.43 39.65 162,631 -0.19(-0.48%)
Oct 08, 2024 39.68 39.84 39.53 39.84 133,071 +0.46(+1.17%)
Oct 07, 2024 39.50 39.63 39.31 39.38 205,235 -0.31(-0.78%)
Oct 04, 2024 39.59 39.73 39.47 39.69 100,361 +0.10(+0.25%)
Oct 03, 2024 39.51 39.61 39.40 39.59 240,624 -0.33(-0.83%)
Oct 02, 2024 39.94 39.94 39.65 39.92 130,278 -0.19(-0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.