iShares MSCI Intl Momentum Factor ETF (IMTM)

NYSEARCA: IMTM · Real-Time Price · USD

52.32

-0.72 (-1.36%)

At close: Jun 26, 2026, 4:00 PM EDT

52.32

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:10 PM EDT

IMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.34	52.65	52.24	52.39	-	-1.23%	255,942
Jun 25, 2026	53.14	53.29	52.61	53.04	53.04	1.51%	392,272
Jun 24, 2026	52.33	52.45	51.99	52.25	52.25	-0.84%	380,546
Jun 23, 2026	52.65	52.94	52.50	52.69	52.69	-3.05%	357,471
Jun 22, 2026	54.38	54.39	54.02	54.35	54.35	1.12%	461,122
Jun 18, 2026	53.98	53.98	53.59	53.75	53.75	0.83%	446,586
Jun 17, 2026	53.94	54.25	53.27	53.31	53.31	-0.04%	615,658
Jun 16, 2026	53.69	53.74	53.30	53.33	53.33	-0.13%	349,916
Jun 15, 2026	53.62	53.69	53.34	53.40	53.40	0.95%	492,489
Jun 12, 2026	53.07	53.66	52.94	53.50	52.90	0.72%	377,270
Jun 11, 2026	51.89	53.17	51.74	53.12	52.52	4.03%	588,892
Jun 10, 2026	51.47	51.87	51.05	51.06	50.49	-1.77%	354,650
Jun 9, 2026	52.67	52.81	51.05	51.98	51.39	-0.52%	827,401
Jun 8, 2026	52.43	52.55	52.14	52.25	51.66	1.06%	392,452
Jun 5, 2026	52.96	52.96	51.56	51.70	51.12	-3.58%	539,563
Jun 4, 2026	53.15	53.73	53.13	53.62	53.02	0.66%	270,891
Jun 3, 2026	53.43	53.56	53.26	53.27	52.67	-0.39%	572,225
Jun 2, 2026	52.85	53.51	52.85	53.48	52.88	1.46%	623,486
Jun 1, 2026	52.44	52.97	52.27	52.71	52.12	-0.28%	712,966
May 29, 2026	52.98	53.09	52.74	52.86	52.26	0.19%	481,967
May 28, 2026	52.64	52.91	52.32	52.76	52.17	-0.15%	462,487
May 27, 2026	53.04	53.07	52.66	52.84	52.25	-1.10%	525,864
May 26, 2026	53.48	53.60	53.25	53.43	52.83	1.23%	537,048
May 22, 2026	52.75	53.02	52.60	52.78	52.19	0.06%	266,515
May 21, 2026	51.99	52.95	51.95	52.75	52.16	0.63%	555,154
May 20, 2026	51.74	52.53	51.69	52.42	51.83	1.65%	566,438
May 19, 2026	51.51	51.83	51.26	51.57	50.99	-0.98%	471,201
May 18, 2026	52.19	52.24	51.68	52.08	51.49	0.50%	380,676
May 15, 2026	52.00	52.06	51.76	51.82	51.24	-2.23%	614,893
May 14, 2026	53.14	53.14	52.94	53.00	52.40	-0.64%	394,872
May 13, 2026	52.86	53.35	52.80	53.34	52.74	1.06%	411,312
May 12, 2026	52.55	52.84	52.18	52.78	52.19	-0.45%	345,406
May 11, 2026	52.73	53.06	52.73	53.02	52.42	0.44%	540,845
May 8, 2026	52.60	52.79	52.43	52.79	52.20	1.50%	464,451
May 7, 2026	52.95	52.95	51.98	52.01	51.42	-1.79%	352,765
May 6, 2026	52.65	53.00	52.52	52.96	52.36	2.42%	472,467
May 5, 2026	51.53	51.80	51.36	51.71	51.13	1.37%	388,415
May 4, 2026	51.38	51.47	50.86	51.01	50.44	-1.30%	877,383
May 1, 2026	51.72	52.02	51.60	51.68	51.10	-0.46%	605,496
Apr 30, 2026	51.29	52.02	51.15	51.92	51.34	2.66%	669,799
Apr 29, 2026	50.94	50.96	50.36	50.58	50.01	-0.97%	576,877
Apr 28, 2026	51.03	51.21	50.78	51.07	50.50	-0.68%	460,088
Apr 27, 2026	51.53	51.67	51.29	51.42	50.84	-0.19%	333,346
Apr 24, 2026	51.29	51.61	51.17	51.52	50.94	0.68%	331,054
Apr 23, 2026	51.40	51.72	50.62	51.17	50.59	-0.78%	423,603
Apr 22, 2026	51.77	51.80	51.38	51.57	50.99	0.72%	691,519
Apr 21, 2026	52.21	52.23	51.15	51.20	50.62	-2.44%	763,279
Apr 20, 2026	52.40	52.50	52.08	52.48	51.89	-0.62%	332,051
Apr 17, 2026	52.75	53.21	52.64	52.81	52.22	1.54%	500,175
Apr 16, 2026	52.35	52.41	51.84	52.01	51.42	-0.59%	319,926