iShares MSCI Intl Momentum Factor ETF (IMTM)

IMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.04	52.62	52.04	52.56	52.56	0.94%	900,696
Feb 19, 2026	51.71	52.07	51.53	52.07	52.07	-0.21%	529,284
Feb 18, 2026	52.07	52.43	51.98	52.18	52.18	0.73%	392,156
Feb 17, 2026	51.36	51.91	51.17	51.80	51.80	0.21%	551,857
Feb 13, 2026	51.46	51.81	51.15	51.69	51.69	-0.08%	447,230
Feb 12, 2026	52.57	52.60	51.59	51.73	51.73	-1.60%	601,263
Feb 11, 2026	52.75	52.79	52.06	52.57	52.57	0.57%	501,207
Feb 10, 2026	52.50	52.60	52.27	52.27	52.27	-0.21%	540,804
Feb 9, 2026	51.68	52.43	51.66	52.38	52.38	2.13%	536,635
Feb 6, 2026	50.78	51.31	50.78	51.29	51.29	2.83%	402,470
Feb 5, 2026	50.23	50.54	49.84	49.88	49.88	-2.00%	882,828
Feb 4, 2026	51.66	51.66	50.63	50.90	50.90	-0.80%	964,578
Feb 3, 2026	51.27	51.41	50.81	51.31	51.31	0.43%	1,108,475
Feb 2, 2026	50.68	51.11	50.52	51.09	51.09	0.79%	721,656
Jan 30, 2026	51.24	51.37	50.50	50.69	50.69	-1.73%	1,458,126
Jan 29, 2026	51.91	51.91	50.81	51.58	51.58	0.41%	753,164
Jan 28, 2026	51.43	51.50	51.08	51.37	51.37	-0.66%	889,588
Jan 27, 2026	51.27	51.76	51.27	51.71	51.71	2.01%	606,768
Jan 26, 2026	50.83	50.95	50.67	50.69	50.69	0.44%	1,228,105
Jan 23, 2026	50.15	50.49	49.97	50.47	50.47	0.62%	623,173
Jan 22, 2026	50.31	50.33	49.99	50.16	50.16	0.28%	1,774,196
Jan 21, 2026	49.83	50.26	49.53	50.02	50.02	0.56%	2,262,906
Jan 20, 2026	49.74	50.07	49.64	49.74	49.74	-1.05%	492,429
Jan 16, 2026	50.21	50.33	50.02	50.27	50.27	0.30%	605,139
Jan 15, 2026	50.21	50.33	50.12	50.12	50.12	0.14%	394,816
Jan 14, 2026	50.06	50.08	49.87	50.05	50.05	0.14%	433,354
Jan 13, 2026	50.03	50.07	49.82	49.98	49.98	-0.34%	321,510
Jan 12, 2026	49.84	50.16	49.84	50.15	50.15	0.91%	434,264
Jan 9, 2026	49.46	49.70	49.42	49.70	49.70	0.65%	688,266
Jan 8, 2026	49.23	49.38	49.17	49.38	49.38	0.06%	380,469
Jan 7, 2026	49.48	49.48	49.26	49.35	49.35	-0.36%	436,144
Jan 6, 2026	49.70	49.72	49.46	49.53	49.53	-	650,555
Jan 5, 2026	49.02	49.55	49.02	49.53	49.53	1.75%	458,721
Jan 2, 2026	48.53	48.68	48.38	48.68	48.68	1.48%	475,749
Dec 31, 2025	48.10	48.10	47.93	47.97	47.97	-0.46%	1,221,960
Dec 30, 2025	48.33	48.38	48.19	48.19	48.19	0.23%	241,247
Dec 29, 2025	48.05	48.17	47.97	48.08	48.08	-0.70%	334,973
Dec 26, 2025	48.43	48.43	48.27	48.42	48.42	0.14%	300,164
Dec 24, 2025	48.24	48.39	48.24	48.35	48.35	0.14%	153,448
Dec 23, 2025	48.21	48.33	48.18	48.28	48.28	0.60%	299,196
Dec 22, 2025	47.89	48.07	47.84	47.99	47.99	0.36%	809,479
Dec 19, 2025	47.67	48.00	47.67	47.82	47.82	0.99%	937,809
Dec 18, 2025	47.39	47.59	47.23	47.35	47.35	0.83%	867,207
Dec 17, 2025	47.43	47.45	46.95	46.96	46.96	-0.76%	1,375,574
Dec 16, 2025	47.45	47.53	47.19	47.32	47.32	-4.06%	525,977
Dec 15, 2025	49.47	49.54	49.25	49.32	47.60	0.39%	315,461
Dec 12, 2025	49.52	49.57	48.86	49.13	47.42	-0.93%	809,456
Dec 11, 2025	49.37	49.63	49.31	49.59	47.86	0.73%	397,041
Dec 10, 2025	48.73	49.39	48.71	49.23	47.51	1.01%	613,842
Dec 9, 2025	48.79	48.95	48.73	48.74	47.04	0.08%	242,267

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.