iShares MSCI Intl Momentum Factor ETF (IMTM)
NYSEARCA: IMTM · Real-Time Price · USD
48.62
-0.06 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
IMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.87 | 48.98 | 48.51 | 48.62 | 48.62 | -0.12% | 254,982 |
| Dec 4, 2025 | 48.54 | 48.76 | 48.54 | 48.68 | 48.68 | 0.58% | 267,861 |
| Dec 3, 2025 | 48.29 | 48.47 | 48.20 | 48.40 | 48.40 | 0.35% | 724,982 |
| Dec 2, 2025 | 48.21 | 48.28 | 48.05 | 48.23 | 48.23 | 0.54% | 466,374 |
| Dec 1, 2025 | 48.08 | 48.21 | 47.94 | 47.97 | 47.97 | -0.87% | 491,531 |
| Nov 28, 2025 | 48.21 | 48.39 | 48.15 | 48.39 | 48.39 | 0.56% | 610,396 |
| Nov 26, 2025 | 47.76 | 48.21 | 47.76 | 48.12 | 48.12 | 1.50% | 272,446 |
| Nov 25, 2025 | 47.03 | 47.44 | 46.85 | 47.41 | 47.41 | 1.26% | 508,150 |
| Nov 24, 2025 | 46.68 | 46.89 | 46.60 | 46.82 | 46.82 | 0.26% | 472,152 |
| Nov 21, 2025 | 46.63 | 46.85 | 46.31 | 46.70 | 46.70 | 0.76% | 1,316,208 |
| Nov 20, 2025 | 47.41 | 47.47 | 46.35 | 46.35 | 46.35 | -1.19% | 425,701 |
| Nov 19, 2025 | 47.09 | 47.28 | 46.73 | 46.91 | 46.91 | -0.66% | 593,533 |
| Nov 18, 2025 | 47.13 | 47.36 | 46.94 | 47.22 | 47.22 | -1.07% | 689,318 |
| Nov 17, 2025 | 48.05 | 48.18 | 47.55 | 47.73 | 47.73 | -1.20% | 530,303 |
| Nov 14, 2025 | 47.92 | 48.37 | 47.92 | 48.31 | 48.31 | -0.33% | 479,583 |
| Nov 13, 2025 | 49.00 | 49.06 | 48.41 | 48.47 | 48.47 | -1.04% | 729,471 |
| Nov 12, 2025 | 48.72 | 49.04 | 48.63 | 48.98 | 48.98 | 0.89% | 1,039,536 |
| Nov 11, 2025 | 48.51 | 48.62 | 48.38 | 48.55 | 48.55 | 0.23% | 397,147 |
| Nov 10, 2025 | 48.17 | 48.47 | 48.10 | 48.44 | 48.44 | 1.25% | 560,088 |
| Nov 7, 2025 | 47.34 | 47.84 | 47.27 | 47.84 | 47.84 | 0.36% | 505,488 |
| Nov 6, 2025 | 47.76 | 47.87 | 47.55 | 47.67 | 47.67 | -0.15% | 510,909 |
| Nov 5, 2025 | 47.47 | 47.79 | 47.47 | 47.74 | 47.74 | 0.74% | 439,574 |
| Nov 4, 2025 | 47.28 | 47.58 | 47.23 | 47.40 | 47.40 | -0.99% | 859,569 |
| Nov 3, 2025 | 47.83 | 47.87 | 47.65 | 47.87 | 47.87 | 0.45% | 382,417 |
| Oct 31, 2025 | 47.66 | 47.71 | 47.45 | 47.66 | 47.66 | 0.01% | 255,122 |
| Oct 30, 2025 | 47.45 | 47.80 | 47.45 | 47.65 | 47.65 | -0.23% | 363,845 |
| Oct 29, 2025 | 48.03 | 48.08 | 47.55 | 47.76 | 47.76 | -0.52% | 400,285 |
| Oct 28, 2025 | 47.84 | 48.13 | 47.84 | 48.01 | 48.01 | 0.57% | 540,739 |
| Oct 27, 2025 | 47.73 | 47.79 | 47.63 | 47.74 | 47.74 | 0.57% | 386,703 |
| Oct 24, 2025 | 47.49 | 47.56 | 47.41 | 47.47 | 47.47 | 0.02% | 305,757 |
| Oct 23, 2025 | 47.36 | 47.50 | 47.31 | 47.46 | 47.46 | 0.68% | 443,975 |
| Oct 22, 2025 | 47.19 | 47.33 | 46.94 | 47.14 | 47.14 | -0.08% | 518,151 |
| Oct 21, 2025 | 47.43 | 47.43 | 47.16 | 47.18 | 47.18 | -1.03% | 428,710 |
| Oct 20, 2025 | 47.57 | 47.71 | 47.51 | 47.67 | 47.67 | 1.08% | 311,489 |
| Oct 17, 2025 | 47.14 | 47.23 | 46.88 | 47.16 | 47.16 | -0.69% | 353,178 |
| Oct 16, 2025 | 47.51 | 47.68 | 47.33 | 47.49 | 47.49 | 0.19% | 1,010,231 |
| Oct 15, 2025 | 47.55 | 47.66 | 47.17 | 47.40 | 47.40 | -0.11% | 374,725 |
| Oct 14, 2025 | 46.94 | 47.59 | 46.91 | 47.45 | 47.45 | 0.38% | 389,551 |
| Oct 13, 2025 | 47.07 | 47.29 | 47.00 | 47.27 | 47.27 | 0.83% | 314,534 |
| Oct 10, 2025 | 47.40 | 47.49 | 46.82 | 46.88 | 46.88 | -1.43% | 499,628 |
| Oct 9, 2025 | 47.95 | 47.95 | 47.44 | 47.56 | 47.56 | -1.04% | 262,879 |
| Oct 8, 2025 | 48.13 | 48.13 | 47.96 | 48.06 | 48.06 | 0.65% | 316,241 |
| 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 |
| Jul 29, 2025 | 45.04 | 45.11 | 44.94 | 45.09 | 45.09 | 0.62% | 448,485 |
| Jul 28, 2025 | 45.22 | 45.22 | 44.71 | 44.81 | 44.81 | -1.80% | 982,299 |
| Jul 25, 2025 | 45.43 | 45.64 | 45.35 | 45.63 | 45.63 | -0.02% | 316,887 |
| Jul 24, 2025 | 45.76 | 45.86 | 45.64 | 45.64 | 45.64 | -0.59% | 677,456 |
| Jul 23, 2025 | 45.46 | 45.91 | 45.41 | 45.91 | 45.91 | 1.44% | 462,340 |
| Jul 22, 2025 | 45.09 | 45.31 | 44.91 | 45.26 | 45.26 | 0.20% | 433,474 |
| Jul 21, 2025 | 45.13 | 45.37 | 44.99 | 45.17 | 45.17 | 0.40% | 335,441 |
| Jul 18, 2025 | 45.27 | 45.27 | 44.94 | 44.99 | 44.99 | -0.22% | 377,430 |
| Jul 17, 2025 | 44.81 | 45.10 | 44.76 | 45.09 | 45.09 | 0.31% | 640,509 |