iShares MSCI Intl Momentum Factor ETF (IMTM)
NYSEARCA: IMTM · Real-Time Price · USD
48.06
+0.31 (0.65%)
At close: Oct 8, 2025, 4:00 PM EDT
48.06
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
IMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 48.13 | 48.13 | 47.96 | 48.06 | - | 0.65% | 288,958 |
| Oct 7, 2025 | 47.92 | 47.93 | 47.71 | 47.75 | 47.75 | -0.75% | 231,141 |
| Oct 6, 2025 | 48.21 | 48.25 | 48.06 | 48.11 | 48.11 | -0.10% | 213,913 |
| Oct 3, 2025 | 48.16 | 48.22 | 48.00 | 48.16 | 48.16 | 0.52% | 202,559 |
| Oct 2, 2025 | 48.06 | 48.06 | 47.65 | 47.91 | 47.91 | -0.08% | 232,453 |
| Oct 1, 2025 | 47.87 | 48.05 | 47.85 | 47.95 | 47.95 | 0.15% | 301,959 |
| Sep 30, 2025 | 47.64 | 47.91 | 47.64 | 47.88 | 47.88 | 0.57% | 552,157 |
| Sep 29, 2025 | 47.65 | 47.76 | 47.56 | 47.61 | 47.61 | 0.29% | 595,806 |
| Sep 26, 2025 | 47.28 | 47.49 | 47.28 | 47.47 | 47.47 | 1.09% | 254,201 |
| Sep 25, 2025 | 46.90 | 47.02 | 46.82 | 46.96 | 46.96 | -0.63% | 602,191 |
| Sep 24, 2025 | 47.36 | 47.48 | 47.22 | 47.26 | 47.26 | -0.19% | 185,366 |
| Sep 23, 2025 | 47.63 | 47.64 | 47.34 | 47.35 | 47.35 | -0.48% | 252,105 |
| Sep 22, 2025 | 47.41 | 47.63 | 47.36 | 47.58 | 47.58 | 0.06% | 412,845 |
| Sep 19, 2025 | 47.40 | 47.58 | 47.37 | 47.55 | 47.55 | 0.13% | 442,741 |
| Sep 18, 2025 | 47.36 | 47.54 | 47.16 | 47.49 | 47.49 | 0.30% | 478,945 |
| Sep 17, 2025 | 47.60 | 47.67 | 47.18 | 47.35 | 47.35 | -0.65% | 648,517 |
| Sep 16, 2025 | 47.80 | 47.80 | 47.46 | 47.66 | 47.66 | -0.73% | 441,954 |
| Sep 15, 2025 | 47.93 | 48.05 | 47.80 | 48.01 | 48.01 | 0.80% | 530,307 |
| Sep 12, 2025 | 47.55 | 47.71 | 47.53 | 47.63 | 47.63 | -0.27% | 409,886 |
| Sep 11, 2025 | 47.52 | 47.77 | 47.46 | 47.76 | 47.76 | 1.12% | 508,152 |
| Sep 10, 2025 | 47.27 | 47.37 | 47.12 | 47.23 | 47.23 | 0.40% | 821,334 |
| Sep 9, 2025 | 46.90 | 47.04 | 46.84 | 47.04 | 47.04 | -0.04% | 690,808 |
| Sep 8, 2025 | 46.95 | 47.08 | 46.85 | 47.06 | 47.06 | 1.12% | 237,075 |
| Sep 5, 2025 | 46.77 | 46.83 | 46.37 | 46.54 | 46.54 | 0.13% | 372,420 |
| Sep 4, 2025 | 46.30 | 46.49 | 46.24 | 46.48 | 46.48 | 1.00% | 241,880 |
| Sep 3, 2025 | 45.78 | 46.10 | 45.78 | 46.02 | 46.02 | -0.11% | 234,972 |
| Sep 2, 2025 | 45.70 | 46.07 | 45.61 | 46.07 | 46.07 | -1.01% | 889,830 |
| Aug 29, 2025 | 46.41 | 46.57 | 46.35 | 46.54 | 46.54 | -0.21% | 274,714 |
| Aug 28, 2025 | 46.62 | 46.70 | 46.49 | 46.64 | 46.64 | 0.34% | 241,422 |
| Aug 27, 2025 | 46.34 | 46.50 | 46.22 | 46.48 | 46.48 | -0.53% | 348,063 |
| Aug 26, 2025 | 46.59 | 46.74 | 46.53 | 46.73 | 46.73 | -0.02% | 271,128 |
| Aug 25, 2025 | 47.11 | 47.18 | 46.73 | 46.74 | 46.74 | -1.35% | 221,281 |
| Aug 22, 2025 | 46.97 | 47.47 | 46.94 | 47.38 | 47.38 | 1.28% | 408,434 |
| Aug 21, 2025 | 46.80 | 46.90 | 46.70 | 46.78 | 46.78 | -0.28% | 354,429 |
| Aug 20, 2025 | 46.80 | 46.97 | 46.74 | 46.91 | 46.91 | 0.43% | 265,379 |
| Aug 19, 2025 | 46.95 | 46.96 | 46.69 | 46.71 | 46.71 | -0.68% | 537,008 |
| Aug 18, 2025 | 47.00 | 47.03 | 46.87 | 47.03 | 47.03 | -0.06% | 334,985 |
| Aug 15, 2025 | 47.00 | 47.07 | 46.97 | 47.06 | 47.06 | 0.53% | 254,566 |
| Aug 14, 2025 | 46.71 | 46.86 | 46.51 | 46.81 | 46.81 | 0.06% | 258,032 |
| Aug 13, 2025 | 46.75 | 46.81 | 46.69 | 46.78 | 46.78 | 0.49% | 712,266 |
| Aug 12, 2025 | 46.32 | 46.56 | 46.25 | 46.55 | 46.55 | 0.84% | 283,811 |
| Aug 11, 2025 | 46.13 | 46.25 | 46.06 | 46.16 | 46.16 | -0.17% | 346,427 |
| Aug 8, 2025 | 46.22 | 46.34 | 46.15 | 46.24 | 46.24 | 0.24% | 430,921 |
| Aug 7, 2025 | 46.30 | 46.35 | 45.93 | 46.13 | 46.13 | 0.33% | 575,217 |
| Aug 6, 2025 | 45.75 | 46.01 | 45.70 | 45.98 | 45.98 | 0.99% | 402,621 |
| Aug 5, 2025 | 45.45 | 45.61 | 45.33 | 45.53 | 45.53 | 0.11% | 286,632 |
| Aug 4, 2025 | 45.32 | 45.49 | 45.32 | 45.48 | 45.48 | 1.79% | 220,415 |
| Aug 1, 2025 | 44.69 | 44.75 | 44.32 | 44.68 | 44.68 | -0.18% | 364,772 |
| Jul 31, 2025 | 45.00 | 45.02 | 44.67 | 44.76 | 44.76 | -0.31% | 269,344 |
| Jul 30, 2025 | 45.06 | 45.18 | 44.74 | 44.90 | 44.90 | -0.42% | 395,636 |