Skip to main content
iShares MSCI Intl Momentum Factor ETF (IMTM)
NYSEARCA: IMTM · Real-Time Price · USD
49.38
-1.45 (-2.85%)
At close: Mar 5, 2026, 4:00 PM EST
49.38
0.00 (0.00%)
Pre-market: Mar 6, 2026, 8:05 AM EST

IMTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202650.0050.1148.9049.3849.38-2.85%1,327,901
Mar 4, 202650.4750.8750.2650.8350.831.64%1,142,506
Mar 3, 202649.3450.2148.7050.0150.01-3.64%676,317
Mar 2, 202651.4452.0551.4151.9051.90-1.54%966,416
Feb 27, 202652.8853.0252.5252.7152.71-0.64%1,297,855
Feb 26, 202653.0353.0952.5353.0553.05-0.06%454,896
Feb 25, 202652.7753.1852.7653.0853.081.22%340,236
Feb 24, 202652.0952.5251.9452.4452.440.04%288,323
Feb 23, 202652.7152.8652.2352.4252.42-0.27%484,758
Feb 20, 202652.0452.6252.0452.5652.560.94%900,696
Feb 19, 202651.7152.0751.5352.0752.07-0.21%529,284
Feb 18, 202652.0752.4351.9852.1852.180.73%392,156
Feb 17, 202651.3651.9151.1751.8051.800.21%551,857
Feb 13, 202651.4651.8151.1551.6951.69-0.08%447,230
Feb 12, 202652.5752.6051.5951.7351.73-1.60%601,263
Feb 11, 202652.7552.7952.0652.5752.570.57%501,207
Feb 10, 202652.5052.6052.2752.2752.27-0.21%540,804
Feb 9, 202651.6852.4351.6652.3852.382.13%536,635
Feb 6, 202650.7851.3150.7851.2951.292.83%402,470
Feb 5, 202650.2350.5449.8449.8849.88-2.00%882,828
Feb 4, 202651.6651.6650.6350.9050.90-0.80%964,578
Feb 3, 202651.2751.4150.8151.3151.310.43%1,108,475
Feb 2, 202650.6851.1150.5251.0951.090.79%721,656
Jan 30, 202651.2451.3750.5050.6950.69-1.73%1,458,126
Jan 29, 202651.9151.9150.8151.5851.580.41%753,164
Jan 28, 202651.4351.5051.0851.3751.37-0.66%889,588
Jan 27, 202651.2751.7651.2751.7151.712.01%606,768
Jan 26, 202650.8350.9550.6750.6950.690.44%1,228,105
Jan 23, 202650.1550.4949.9750.4750.470.62%623,173
Jan 22, 202650.3150.3349.9950.1650.160.28%1,774,196
Jan 21, 202649.8350.2649.5350.0250.020.56%2,262,906
Jan 20, 202649.7450.0749.6449.7449.74-1.05%492,429
Jan 16, 202650.2150.3350.0250.2750.270.30%605,139
Jan 15, 202650.2150.3350.1250.1250.120.14%394,816
Jan 14, 202650.0650.0849.8750.0550.050.14%433,354
Jan 13, 202650.0350.0749.8249.9849.98-0.34%321,510
Jan 12, 202649.8450.1649.8450.1550.150.91%434,264
Jan 9, 202649.4649.7049.4249.7049.700.65%688,266
Jan 8, 202649.2349.3849.1749.3849.380.06%380,469
Jan 7, 202649.4849.4849.2649.3549.35-0.36%436,144
Jan 6, 202649.7049.7249.4649.5349.53-650,555
Jan 5, 202649.0249.5549.0249.5349.531.75%458,721
Jan 2, 202648.5348.6848.3848.6848.681.48%475,749
Dec 31, 202548.1048.1047.9347.9747.97-0.46%1,221,960
Dec 30, 202548.3348.3848.1948.1948.190.23%241,247
Dec 29, 202548.0548.1747.9748.0848.08-0.70%334,973
Dec 26, 202548.4348.4348.2748.4248.420.14%300,164
Dec 24, 202548.2448.3948.2448.3548.350.14%153,448
Dec 23, 202548.2148.3348.1848.2848.280.60%299,196
Dec 22, 202547.8948.0747.8447.9947.990.36%809,479
Dec 19, 202547.6748.0047.6747.8247.820.99%937,809
Dec 18, 202547.3947.5947.2347.3547.350.83%867,207
Dec 17, 202547.4347.4546.9546.9646.96-0.76%1,375,574
Dec 16, 202547.4547.5347.1947.3247.32-4.06%525,977
Dec 15, 202549.4749.5449.2549.3247.600.39%315,461
Dec 12, 202549.5249.5748.8649.1347.42-0.93%809,456
Dec 11, 202549.3749.6349.3149.5947.860.73%397,041
Dec 10, 202548.7349.3948.7149.2347.511.01%613,842
Dec 9, 202548.7948.9548.7348.7447.040.08%242,267
Dec 8, 202548.7948.8148.5748.7047.000.16%439,856
Dec 5, 202548.8748.9848.5148.6246.92-0.12%254,982
Dec 4, 202548.5448.7648.5448.6846.980.58%267,861
Dec 3, 202548.2948.4748.2048.4046.710.35%724,985
Dec 2, 202548.2148.2848.0548.2346.550.54%466,374
Dec 1, 202548.0848.2147.9447.9746.30-0.87%491,531
Nov 28, 202548.2148.3948.1548.3946.700.56%870,404
Nov 26, 202547.7648.2147.7648.1246.441.50%272,446
Nov 25, 202547.0347.4446.8547.4145.761.26%508,150
Nov 24, 202546.6846.8946.6046.8245.190.26%472,152
Nov 21, 202546.6346.8546.3146.7045.070.76%1,316,208
Nov 20, 202547.4147.4746.3546.3544.73-1.19%425,701
Nov 19, 202547.0947.2846.7346.9145.27-0.66%593,533
Nov 18, 202547.1347.3646.9447.2245.57-1.07%689,318
Nov 17, 202548.0548.1847.5547.7346.06-1.20%530,303
Nov 14, 202547.9248.3747.9248.3146.62-0.33%479,583
Nov 13, 202549.0049.0648.4148.4746.78-1.04%729,471
Nov 12, 202548.7249.0448.6348.9847.270.89%1,039,536
Nov 11, 202548.5148.6248.3848.5546.860.23%397,147
Nov 10, 202548.1748.4748.1048.4446.751.25%560,088
Nov 7, 202547.3447.8447.2747.8446.170.36%505,488
Nov 6, 202547.7647.8747.5547.6746.01-0.15%510,909
Nov 5, 202547.4747.7947.4747.7446.080.74%439,574
Nov 4, 202547.2847.5847.2347.4045.74-0.99%859,569
Nov 3, 202547.8347.8747.6547.8746.200.45%382,417
Oct 31, 202547.6647.7147.4547.6645.990.01%255,122
Oct 30, 202547.4547.8047.4547.6545.99-0.23%363,845
Oct 29, 202548.0348.0847.5547.7646.09-0.52%400,285
Oct 28, 202547.8448.1347.8448.0146.330.57%540,739
Oct 27, 202547.7347.7947.6347.7446.070.57%386,703
Oct 24, 202547.4947.5647.4147.4745.810.02%305,757
Oct 23, 202547.3647.5047.3147.4645.800.68%443,975
Oct 22, 202547.1947.3346.9447.1445.49-0.08%518,151
Oct 21, 202547.4347.4347.1647.1845.53-1.03%428,710
Oct 20, 202547.5747.7147.5147.6746.011.08%311,489
Oct 17, 202547.1447.2346.8847.1645.51-0.69%353,178
Oct 16, 202547.5147.6847.3347.4945.830.19%1,010,231
Oct 15, 202547.5547.6647.1747.4045.75-0.11%374,725
Oct 14, 202546.9447.5946.9147.4545.790.38%389,551
Oct 13, 202547.0747.2947.0047.2745.620.83%314,534
Oct 10, 202547.4047.4946.8246.8845.24-1.43%499,628