iShares MSCI Intl Momentum Factor ETF (IMTM)
NYSEARCA: IMTM · Real-Time Price · USD
52.32
-0.72 (-1.36%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 52.44 | 52.67 | 52.24 | 52.32 | 52.32 | -1.36% | 255,945 |
| 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 |
| Apr 15, 2026 | 52.39 | 52.42 | 52.07 | 52.32 | 51.73 | -0.65% | 547,631 |
| Apr 14, 2026 | 52.45 | 52.73 | 52.37 | 52.66 | 52.07 | 1.31% | 358,373 |
| Apr 13, 2026 | 51.17 | 52.01 | 51.10 | 51.98 | 51.39 | 0.68% | 362,311 |
| Apr 10, 2026 | 51.62 | 51.85 | 51.43 | 51.63 | 51.05 | 0.49% | 308,231 |
| Apr 9, 2026 | 50.92 | 51.61 | 50.76 | 51.38 | 50.80 | -0.08% | 352,730 |
| Apr 8, 2026 | 51.53 | 51.80 | 51.02 | 51.42 | 50.84 | 4.85% | 436,110 |
| Apr 7, 2026 | 48.67 | 49.08 | 48.15 | 49.04 | 48.49 | -0.16% | 603,782 |
| Apr 6, 2026 | 48.83 | 49.18 | 48.79 | 49.12 | 48.57 | 0.66% | 428,314 |
| Apr 2, 2026 | 47.93 | 49.06 | 47.83 | 48.80 | 48.25 | -1.05% | 603,338 |
| Apr 1, 2026 | 49.04 | 49.68 | 49.04 | 49.32 | 48.76 | 2.71% | 688,308 |
| Mar 31, 2026 | 47.03 | 48.06 | 46.92 | 48.02 | 47.48 | 3.80% | 1,013,138 |
| Mar 30, 2026 | 46.77 | 46.88 | 46.06 | 46.26 | 45.74 | -0.37% | 994,977 |
| Mar 27, 2026 | 46.59 | 46.96 | 46.25 | 46.43 | 45.91 | -1.04% | 453,145 |
| Mar 26, 2026 | 47.41 | 47.79 | 46.92 | 46.92 | 46.39 | -2.78% | 676,728 |
| Mar 25, 2026 | 48.33 | 48.48 | 47.94 | 48.26 | 47.72 | 1.94% | 565,627 |
| Mar 24, 2026 | 46.81 | 47.60 | 46.73 | 47.34 | 46.81 | -0.57% | 906,926 |
| Mar 23, 2026 | 47.32 | 48.22 | 47.17 | 47.61 | 47.07 | 2.81% | 1,901,644 |
| Mar 20, 2026 | 47.64 | 47.70 | 45.98 | 46.31 | 45.79 | -3.22% | 1,132,845 |
| Mar 19, 2026 | 46.93 | 48.14 | 46.81 | 47.85 | 47.31 | -0.56% | 959,220 |
| Mar 18, 2026 | 48.75 | 48.86 | 48.10 | 48.12 | 47.58 | -1.62% | 708,294 |
| Mar 17, 2026 | 49.00 | 49.22 | 48.80 | 48.91 | 48.36 | 0.37% | 498,815 |
| Mar 16, 2026 | 48.43 | 48.84 | 48.40 | 48.73 | 48.18 | 2.27% | 448,756 |
| Mar 13, 2026 | 48.52 | 48.78 | 47.59 | 47.65 | 47.11 | -1.71% | 611,326 |
| Mar 12, 2026 | 48.80 | 48.90 | 48.10 | 48.48 | 47.93 | -1.98% | 722,911 |
| Mar 11, 2026 | 49.31 | 49.68 | 49.14 | 49.46 | 48.90 | -0.54% | 832,185 |
| Mar 10, 2026 | 49.70 | 50.55 | 49.58 | 49.73 | 49.17 | 1.04% | 783,617 |
| Mar 9, 2026 | 47.95 | 49.38 | 47.50 | 49.22 | 48.67 | 1.03% | 861,577 |
| Mar 6, 2026 | 48.30 | 49.02 | 48.17 | 48.72 | 48.17 | -1.34% | 1,107,229 |
| Mar 5, 2026 | 50.00 | 50.11 | 48.90 | 49.38 | 48.82 | -2.85% | 1,327,901 |
| Mar 4, 2026 | 50.47 | 50.87 | 50.26 | 50.83 | 50.26 | 1.64% | 1,142,506 |
| Mar 3, 2026 | 49.34 | 50.21 | 48.70 | 50.01 | 49.45 | -3.64% | 676,357 |
| Mar 2, 2026 | 51.44 | 52.05 | 51.41 | 51.90 | 51.32 | -1.54% | 966,480 |
| Feb 27, 2026 | 52.88 | 53.02 | 52.52 | 52.71 | 52.12 | -0.64% | 1,298,021 |
| Feb 26, 2026 | 53.03 | 53.09 | 52.53 | 53.05 | 52.45 | -0.06% | 454,999 |
| Feb 25, 2026 | 52.77 | 53.18 | 52.76 | 53.08 | 52.48 | 1.22% | 340,236 |
| Feb 24, 2026 | 52.09 | 52.52 | 51.94 | 52.44 | 51.85 | 0.04% | 288,323 |
| Feb 23, 2026 | 52.71 | 52.86 | 52.23 | 52.42 | 51.83 | -0.27% | 484,758 |
| Feb 20, 2026 | 52.04 | 52.62 | 52.04 | 52.56 | 51.97 | 0.94% | 900,696 |
| Feb 19, 2026 | 51.71 | 52.07 | 51.53 | 52.07 | 51.48 | -0.21% | 529,284 |
| Feb 18, 2026 | 52.07 | 52.43 | 51.98 | 52.18 | 51.59 | 0.73% | 392,187 |
| Feb 17, 2026 | 51.36 | 51.91 | 51.17 | 51.80 | 51.22 | 0.21% | 552,016 |
| Feb 13, 2026 | 51.46 | 51.81 | 51.15 | 51.69 | 51.11 | -0.08% | 447,230 |
| Feb 12, 2026 | 52.57 | 52.60 | 51.59 | 51.73 | 51.15 | -1.60% | 601,263 |
| Feb 11, 2026 | 52.75 | 52.79 | 52.06 | 52.57 | 51.98 | 0.57% | 501,218 |
| Feb 10, 2026 | 52.50 | 52.60 | 52.27 | 52.27 | 51.68 | -0.21% | 540,804 |
| Feb 9, 2026 | 51.68 | 52.43 | 51.66 | 52.38 | 51.79 | 2.13% | 536,635 |
| Feb 6, 2026 | 50.78 | 51.31 | 50.78 | 51.29 | 50.71 | 2.83% | 402,470 |
| Feb 5, 2026 | 50.23 | 50.54 | 49.84 | 49.88 | 49.32 | -2.00% | 882,859 |
| Feb 4, 2026 | 51.66 | 51.66 | 50.63 | 50.90 | 50.33 | -0.80% | 1,042,978 |
| Feb 3, 2026 | 51.27 | 51.41 | 50.81 | 51.31 | 50.73 | 0.43% | 1,108,495 |