Skip to main content

Intl Momentum Factor Ishares Edge MSCI ETF (NY: IMTM )

38.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 31.32 31.42 31.16 31.20 383,311 -0.09(-0.30%)
May 27, 2022 31.05 31.30 31.05 31.30 109,701 +0.49(+1.59%)
May 26, 2022 30.57 30.85 30.57 30.81 177,700 +0.40(+1.33%)
May 25, 2022 30.15 30.53 30.15 30.40 121,696 +0.08(+0.25%)
May 24, 2022 30.32 30.46 30.17 30.33 106,900 -0.20(-0.65%)
May 23, 2022 30.24 30.56 30.18 30.53 156,648 +0.65(+2.17%)
May 20, 2022 30.11 30.11 29.47 29.88 187,261 +0.14(+0.47%)
May 19, 2022 29.37 29.98 29.37 29.74 125,636 +0.21(+0.70%)
May 18, 2022 30.04 30.05 29.45 29.53 583,535 -0.84(-2.75%)
May 17, 2022 30.22 30.37 30.06 30.37 82,518 +0.70(+2.38%)
May 16, 2022 29.57 29.85 29.43 29.66 182,636 +0.00(+0.00%)
May 13, 2022 29.20 29.72 29.20 29.66 203,614 +0.85(+2.93%)
May 12, 2022 28.71 29.07 28.46 28.82 293,646 -0.12(-0.42%)
May 11, 2022 29.15 29.60 28.88 28.94 165,434 -0.16(-0.55%)
May 10, 2022 29.40 29.44 28.83 29.10 635,250 +0.21(+0.72%)
May 09, 2022 29.47 29.47 28.86 28.89 187,275 -1.15(-3.82%)
May 06, 2022 30.13 30.20 29.80 30.04 122,173 -0.34(-1.11%)
May 05, 2022 31.02 31.03 30.12 30.37 129,107 -1.07(-3.41%)
May 04, 2022 30.86 31.50 30.58 31.45 132,103 +0.60(+1.95%)
May 03, 2022 30.67 30.95 30.63 30.84 208,758 +0.23(+0.77%)
May 02, 2022 30.49 30.69 30.16 30.61 159,023 -0.04(-0.12%)
Apr 29, 2022 31.16 31.42 30.62 30.65 150,337 -0.44(-1.42%)
Apr 28, 2022 30.76 31.16 30.46 31.09 196,204 +0.56(+1.85%)
Apr 27, 2022 30.46 30.75 30.40 30.53 460,383 +0.20(+0.65%)
Apr 26, 2022 31.08 31.08 30.33 30.33 82,641 -1.03(-3.30%)
Apr 25, 2022 31.13 31.37 30.82 31.36 138,750 -0.19(-0.60%)
Apr 22, 2022 32.10 32.10 31.50 31.55 89,389 -0.67(-2.07%)
Apr 21, 2022 33.07 33.07 32.19 32.22 124,669 -0.46(-1.41%)
Apr 20, 2022 32.79 32.85 32.58 32.68 2,354,284 +0.23(+0.72%)
Apr 19, 2022 32.04 32.45 32.04 32.44 107,735 +0.19(+0.58%)
Apr 18, 2022 32.28 32.48 32.19 32.25 146,468 -0.14(-0.43%)
Apr 14, 2022 32.60 32.60 32.33 32.39 98,441 -0.13(-0.40%)
Apr 13, 2022 32.10 32.58 32.10 32.53 100,855 +0.49(+1.53%)
Apr 12, 2022 32.42 32.52 31.98 32.04 150,822 -0.30(-0.93%)
Apr 11, 2022 32.52 32.59 32.27 32.34 135,330 -0.35(-1.06%)
Apr 08, 2022 32.60 32.86 32.55 32.69 83,637 -0.09(-0.29%)
Apr 07, 2022 32.73 32.89 32.43 32.78 62,679 +0.07(+0.20%)
Apr 06, 2022 32.77 32.90 32.55 32.71 75,433 -0.47(-1.42%)
Apr 05, 2022 33.59 33.59 33.12 33.18 79,547 -0.57(-1.70%)
Apr 04, 2022 33.55 33.80 33.54 33.76 64,930 +0.22(+0.65%)
Apr 01, 2022 33.62 33.62 33.34 33.54 79,478 +0.23(+0.68%)
Mar 31, 2022 33.63 33.82 33.32 33.32 65,110 -0.56(-1.66%)
Mar 30, 2022 33.95 34.08 33.80 33.88 56,352 -0.17(-0.50%)
Mar 29, 2022 34.03 34.13 33.75 34.05 120,909 +0.71(+2.12%)
Mar 28, 2022 33.24 33.35 33.01 33.34 108,867 -0.05(-0.15%)
Mar 25, 2022 33.39 33.46 33.17 33.39 99,442 -0.02(-0.07%)
Mar 24, 2022 33.11 33.41 33.11 33.41 45,022 +0.30(+0.92%)
Mar 23, 2022 33.23 33.39 33.11 33.11 74,836 -0.48(-1.43%)
Mar 22, 2022 33.45 33.64 33.45 33.59 89,532 +0.37(+1.10%)
Mar 21, 2022 33.24 33.38 33.06 33.22 100,252 -0.07(-0.20%)
Mar 18, 2022 32.64 33.40 32.64 33.29 94,129 +0.33(+1.00%)
Mar 17, 2022 32.53 33.01 32.48 32.96 159,016 +0.40(+1.24%)
Mar 16, 2022 32.08 32.60 31.73 32.55 125,839 +1.23(+3.93%)
Mar 15, 2022 31.14 31.36 30.98 31.32 142,394 +0.37(+1.20%)
Mar 14, 2022 31.16 31.41 30.87 30.95 501,807 +0.16(+0.52%)
Mar 11, 2022 31.25 31.29 30.71 30.79 92,816 -0.26(-0.84%)
Mar 10, 2022 30.99 31.30 30.87 31.05 269,052 -0.40(-1.28%)
Mar 09, 2022 31.09 31.69 30.95 31.46 145,381 +1.31(+4.33%)
Mar 08, 2022 30.29 30.75 29.84 30.15 193,478 +0.17(+0.56%)
Mar 07, 2022 30.82 30.82 29.83 29.98 269,486 -0.85(-2.77%)
Mar 04, 2022 30.86 30.95 30.55 30.84 217,571 -0.92(-2.90%)
Mar 03, 2022 32.23 32.27 31.62 31.76 271,097 -0.54(-1.66%)
Mar 02, 2022 32.03 32.41 31.99 32.29 238,523 +0.61(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.