iShares MSCI Intl Momentum Factor ETF (IMTM)
NYSEARCA: IMTM · Real-Time Price · USD
51.07
-0.35 (-0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
51.07
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
IMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.03 | 51.21 | 50.78 | 51.07 | 51.07 | -0.68% | 460,088 |
| Apr 27, 2026 | 51.53 | 51.67 | 51.29 | 51.42 | 51.42 | -0.19% | 333,346 |
| Apr 24, 2026 | 51.29 | 51.61 | 51.17 | 51.52 | 51.52 | 0.68% | 331,054 |
| Apr 23, 2026 | 51.40 | 51.72 | 50.62 | 51.17 | 51.17 | -0.78% | 423,603 |
| Apr 22, 2026 | 51.77 | 51.80 | 51.38 | 51.57 | 51.57 | 0.72% | 691,519 |
| Apr 21, 2026 | 52.21 | 52.23 | 51.15 | 51.20 | 51.20 | -2.44% | 763,279 |
| Apr 20, 2026 | 52.40 | 52.50 | 52.08 | 52.48 | 52.48 | -0.62% | 332,051 |
| Apr 17, 2026 | 52.75 | 53.21 | 52.64 | 52.81 | 52.81 | 1.54% | 500,175 |
| Apr 16, 2026 | 52.35 | 52.41 | 51.84 | 52.01 | 52.01 | -0.59% | 319,926 |
| Apr 15, 2026 | 52.39 | 52.42 | 52.07 | 52.32 | 52.32 | -0.65% | 547,570 |
| Apr 14, 2026 | 52.45 | 52.73 | 52.37 | 52.66 | 52.66 | 1.31% | 358,330 |
| Apr 13, 2026 | 51.17 | 52.01 | 51.10 | 51.98 | 51.98 | 0.68% | 362,311 |
| Apr 10, 2026 | 51.62 | 51.85 | 51.43 | 51.63 | 51.63 | 0.49% | 308,231 |
| Apr 9, 2026 | 50.92 | 51.61 | 50.76 | 51.38 | 51.38 | -0.08% | 352,720 |
| Apr 8, 2026 | 51.53 | 51.80 | 51.02 | 51.42 | 51.42 | 4.85% | 436,108 |
| Apr 7, 2026 | 48.67 | 49.08 | 48.15 | 49.04 | 49.04 | -0.16% | 603,753 |
| Apr 6, 2026 | 48.83 | 49.18 | 48.79 | 49.12 | 49.12 | 0.66% | 428,314 |
| Apr 2, 2026 | 47.93 | 49.06 | 47.83 | 48.80 | 48.80 | -1.05% | 603,338 |
| Apr 1, 2026 | 49.04 | 49.68 | 49.04 | 49.32 | 49.32 | 2.71% | 688,005 |
| Mar 31, 2026 | 47.03 | 48.06 | 46.92 | 48.02 | 48.02 | 3.80% | 1,013,138 |
| Mar 30, 2026 | 46.77 | 46.88 | 46.06 | 46.26 | 46.26 | -0.37% | 994,977 |
| Mar 27, 2026 | 46.59 | 46.96 | 46.25 | 46.43 | 46.43 | -1.04% | 453,145 |
| Mar 26, 2026 | 47.41 | 47.79 | 46.92 | 46.92 | 46.92 | -2.78% | 676,692 |
| Mar 25, 2026 | 48.33 | 48.48 | 47.94 | 48.26 | 48.26 | 1.94% | 565,627 |
| Mar 24, 2026 | 46.81 | 47.60 | 46.73 | 47.34 | 47.34 | -0.57% | 906,926 |
| Mar 23, 2026 | 47.32 | 48.22 | 47.17 | 47.61 | 47.61 | 2.81% | 1,901,644 |
| Mar 20, 2026 | 47.64 | 47.70 | 45.98 | 46.31 | 46.31 | -3.22% | 1,132,845 |
| Mar 19, 2026 | 46.93 | 48.14 | 46.81 | 47.85 | 47.85 | -0.56% | 959,220 |
| Mar 18, 2026 | 48.75 | 48.86 | 48.10 | 48.12 | 48.12 | -1.62% | 708,294 |
| Mar 17, 2026 | 49.00 | 49.22 | 48.80 | 48.91 | 48.91 | 0.37% | 498,815 |
| Mar 16, 2026 | 48.43 | 48.84 | 48.40 | 48.73 | 48.73 | 2.27% | 448,756 |
| Mar 13, 2026 | 48.52 | 48.78 | 47.59 | 47.65 | 47.65 | -1.71% | 611,325 |
| Mar 12, 2026 | 48.80 | 48.90 | 48.10 | 48.48 | 48.48 | -1.98% | 722,911 |
| Mar 11, 2026 | 49.31 | 49.68 | 49.14 | 49.46 | 49.46 | -0.54% | 832,155 |
| Mar 10, 2026 | 49.70 | 50.55 | 49.58 | 49.73 | 49.73 | 1.04% | 783,617 |
| Mar 9, 2026 | 47.95 | 49.38 | 47.50 | 49.22 | 49.22 | 1.03% | 861,577 |
| Mar 6, 2026 | 48.30 | 49.02 | 48.17 | 48.72 | 48.72 | -1.34% | 1,107,229 |
| Mar 5, 2026 | 50.00 | 50.11 | 48.90 | 49.38 | 49.38 | -2.85% | 1,327,901 |
| Mar 4, 2026 | 50.47 | 50.87 | 50.26 | 50.83 | 50.83 | 1.64% | 1,142,506 |
| Mar 3, 2026 | 49.34 | 50.21 | 48.70 | 50.01 | 50.01 | -3.64% | 676,317 |
| Mar 2, 2026 | 51.44 | 52.05 | 51.41 | 51.90 | 51.90 | -1.54% | 966,416 |
| Feb 27, 2026 | 52.88 | 53.02 | 52.52 | 52.71 | 52.71 | -0.64% | 1,297,855 |
| Feb 26, 2026 | 53.03 | 53.09 | 52.53 | 53.05 | 53.05 | -0.06% | 454,896 |
| Feb 25, 2026 | 52.77 | 53.18 | 52.76 | 53.08 | 53.08 | 1.22% | 340,236 |
| Feb 24, 2026 | 52.09 | 52.52 | 51.94 | 52.44 | 52.44 | 0.04% | 288,323 |
| Feb 23, 2026 | 52.71 | 52.86 | 52.23 | 52.42 | 52.42 | -0.27% | 484,758 |
| 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 |
| Dec 8, 2025 | 48.79 | 48.81 | 48.57 | 48.70 | 47.00 | 0.16% | 439,856 |
| Dec 5, 2025 | 48.87 | 48.98 | 48.51 | 48.62 | 46.92 | -0.12% | 254,982 |
| Dec 4, 2025 | 48.54 | 48.76 | 48.54 | 48.68 | 46.98 | 0.58% | 267,861 |
| Dec 3, 2025 | 48.29 | 48.47 | 48.20 | 48.40 | 46.71 | 0.35% | 724,985 |