iShares MSCI Intl Momentum Factor ETF (IMTM)
NYSEARCA: IMTM · Real-Time Price · USD
53.19
+0.50 (0.95%)
At close: Sep 17, 2026, 4:00 PM EDT
53.19
0.00 (0.00%)
After-hours: Sep 17, 2026, 8:00 PM EDT
IMTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 53.29 | 53.29 | 53.10 | 53.19 | 53.19 | 0.95% | 211,484 |
| Sep 16, 2026 | 53.17 | 53.30 | 52.31 | 52.69 | 52.69 | -0.34% | 245,931 |
| Sep 15, 2026 | 52.83 | 52.88 | 52.63 | 52.87 | 52.87 | -0.08% | 280,347 |
| Sep 14, 2026 | 52.99 | 53.26 | 52.80 | 52.91 | 52.91 | -1.54% | 488,189 |
| Sep 11, 2026 | 53.89 | 53.97 | 53.64 | 53.74 | 53.74 | 0.86% | 387,177 |
| Sep 10, 2026 | 53.34 | 53.52 | 53.19 | 53.28 | 53.28 | -0.87% | 240,894 |
| Sep 9, 2026 | 53.97 | 54.02 | 53.67 | 53.75 | 53.75 | -0.78% | 330,997 |
| Sep 8, 2026 | 54.39 | 54.48 | 54.15 | 54.17 | 54.17 | -0.17% | 284,605 |
| Sep 4, 2026 | 53.89 | 54.32 | 53.89 | 54.26 | 54.26 | 0.39% | 214,764 |
| Sep 3, 2026 | 53.80 | 54.16 | 53.67 | 54.05 | 54.05 | 1.05% | 316,124 |
| Sep 2, 2026 | 53.17 | 53.49 | 53.00 | 53.49 | 53.49 | 0.96% | 330,056 |
| Sep 1, 2026 | 53.10 | 53.20 | 52.76 | 52.98 | 52.98 | -0.53% | 358,393 |
| Aug 31, 2026 | 53.51 | 53.59 | 53.11 | 53.26 | 53.26 | -0.11% | 488,954 |
| Aug 28, 2026 | 53.90 | 53.90 | 53.21 | 53.32 | 53.32 | -0.74% | 198,080 |
| Aug 27, 2026 | 53.87 | 53.87 | 53.53 | 53.72 | 53.72 | -0.17% | 275,111 |
| Aug 26, 2026 | 53.96 | 54.10 | 53.78 | 53.81 | 53.81 | -0.59% | 195,238 |
| Aug 25, 2026 | 53.91 | 54.17 | 53.80 | 54.13 | 54.13 | 0.93% | 164,880 |
| Aug 24, 2026 | 53.71 | 53.72 | 53.43 | 53.63 | 53.63 | -0.59% | 219,700 |
| Aug 21, 2026 | 53.98 | 54.09 | 53.84 | 53.95 | 53.95 | 0.90% | 326,236 |
| Aug 20, 2026 | 53.42 | 53.77 | 53.32 | 53.47 | 53.47 | -0.34% | 225,013 |
| Aug 19, 2026 | 54.01 | 54.01 | 53.46 | 53.65 | 53.65 | 0.07% | 270,009 |
| Aug 18, 2026 | 54.06 | 54.14 | 53.56 | 53.61 | 53.61 | -1.88% | 216,900 |
| Aug 17, 2026 | 54.56 | 54.79 | 54.56 | 54.64 | 54.64 | 0.72% | 209,712 |
| Aug 14, 2026 | 54.20 | 54.38 | 54.12 | 54.25 | 54.25 | - | 192,009 |
| Aug 13, 2026 | 54.16 | 54.46 | 54.15 | 54.25 | 54.25 | 0.17% | 576,375 |
| Aug 12, 2026 | 54.34 | 54.41 | 54.14 | 54.16 | 54.16 | 0.97% | 217,056 |
| Aug 11, 2026 | 53.73 | 53.92 | 53.52 | 53.64 | 53.64 | 0.32% | 380,046 |
| Aug 10, 2026 | 53.54 | 53.63 | 53.40 | 53.47 | 53.47 | -0.17% | 147,433 |
| Aug 7, 2026 | 53.78 | 53.78 | 53.41 | 53.56 | 53.56 | 0.92% | 158,084 |
| Aug 6, 2026 | 53.17 | 53.41 | 53.01 | 53.07 | 53.07 | -0.15% | 247,823 |
| Aug 5, 2026 | 53.37 | 53.56 | 53.10 | 53.15 | 53.15 | 0.28% | 241,988 |
| Aug 4, 2026 | 52.89 | 53.12 | 52.76 | 53.00 | 53.00 | 1.36% | 386,809 |
| Aug 3, 2026 | 51.99 | 52.34 | 51.84 | 52.29 | 52.29 | 0.25% | 250,679 |
| Jul 31, 2026 | 52.39 | 52.50 | 51.73 | 52.16 | 52.16 | -0.21% | 258,615 |
| Jul 30, 2026 | 51.36 | 52.33 | 51.32 | 52.27 | 52.27 | 3.85% | 465,944 |
| Jul 29, 2026 | 50.85 | 51.21 | 50.16 | 50.33 | 50.33 | -1.29% | 1,021,591 |
| Jul 28, 2026 | 50.96 | 51.15 | 50.65 | 50.99 | 50.99 | -1.47% | 342,333 |
| Jul 27, 2026 | 52.27 | 52.27 | 51.45 | 51.75 | 51.75 | -0.81% | 346,062 |
| Jul 24, 2026 | 52.48 | 52.51 | 52.05 | 52.17 | 52.17 | -0.34% | 345,748 |
| Jul 23, 2026 | 52.21 | 52.45 | 52.11 | 52.35 | 52.35 | -0.81% | 476,487 |
| Jul 22, 2026 | 52.54 | 52.86 | 52.54 | 52.78 | 52.78 | 0.52% | 233,403 |
| Jul 21, 2026 | 52.02 | 52.54 | 51.92 | 52.50 | 52.50 | 2.48% | 283,824 |
| Jul 20, 2026 | 51.69 | 51.80 | 51.15 | 51.23 | 51.23 | -0.83% | 313,964 |
| Jul 17, 2026 | 51.06 | 51.72 | 50.86 | 51.66 | 51.66 | -0.56% | 602,388 |
| Jul 16, 2026 | 52.15 | 52.21 | 51.79 | 51.95 | 51.95 | -1.59% | 277,253 |
| Jul 15, 2026 | 52.91 | 52.95 | 52.25 | 52.79 | 52.79 | 0.44% | 344,155 |
| Jul 14, 2026 | 52.69 | 52.96 | 52.53 | 52.56 | 52.56 | 1.19% | 251,299 |
| Jul 13, 2026 | 52.23 | 52.25 | 51.80 | 51.94 | 51.94 | -1.42% | 239,850 |
| Jul 10, 2026 | 52.54 | 52.85 | 52.29 | 52.69 | 52.69 | 0.44% | 406,336 |
| Jul 9, 2026 | 52.35 | 52.65 | 52.33 | 52.46 | 52.46 | 1.00% | 273,115 |