Skip to main content

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

38.15 -0.34 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 30.16 30.35 30.12 30.22 50,384 -0.07(-0.23%)
Aug 28, 2020 30.24 30.29 30.14 30.29 73,933 +0.02(+0.06%)
Aug 27, 2020 30.72 30.72 30.15 30.27 39,964 -0.37(-1.22%)
Aug 26, 2020 30.33 30.65 30.33 30.65 127,842 +0.37(+1.23%)
Aug 25, 2020 30.34 30.34 30.13 30.27 28,701 -0.05(-0.18%)
Aug 24, 2020 30.55 30.55 30.21 30.33 518,028 +0.26(+0.86%)
Aug 21, 2020 29.92 30.07 29.82 30.07 37,755 -0.17(-0.56%)
Aug 20, 2020 29.99 30.24 29.95 30.24 375,047 +0.02(+0.06%)
Aug 19, 2020 30.50 30.57 30.19 30.22 58,529 -0.22(-0.73%)
Aug 18, 2020 30.50 30.59 30.33 30.44 549,526 +0.12(+0.38%)
Aug 17, 2020 30.11 30.33 30.11 30.33 201,205 +0.44(+1.48%)
Aug 14, 2020 29.92 29.97 29.78 29.88 300,467 -0.17(-0.56%)
Aug 13, 2020 30.04 30.19 29.95 30.05 368,040 +0.12(+0.39%)
Aug 12, 2020 29.79 30.06 29.78 29.94 69,313 +0.59(+2.03%)
Aug 11, 2020 29.69 29.69 29.33 29.34 66,381 -0.24(-0.81%)
Aug 10, 2020 29.64 29.69 29.49 29.58 80,582 -0.18(-0.60%)
Aug 07, 2020 29.70 29.76 29.58 29.76 165,786 -0.19(-0.62%)
Aug 06, 2020 29.84 29.95 29.66 29.95 435,272 +0.02(+0.06%)
Aug 05, 2020 30.03 30.11 29.90 29.93 83,695 +0.08(+0.27%)
Aug 04, 2020 29.60 29.85 29.54 29.85 50,038 -0.03(-0.09%)
Aug 03, 2020 29.57 29.87 29.57 29.87 74,121 +0.64(+2.18%)
Jul 31, 2020 29.68 29.68 29.10 29.24 94,332 -0.51(-1.70%)
Jul 30, 2020 29.41 29.76 29.31 29.74 132,711 -0.19(-0.62%)
Jul 29, 2020 29.85 30.01 29.76 29.93 88,936 +0.28(+0.93%)
Jul 28, 2020 29.68 29.80 29.64 29.65 101,151 -0.09(-0.30%)
Jul 27, 2020 29.55 29.80 29.55 29.74 127,425 +0.51(+1.73%)
Jul 24, 2020 29.15 29.30 29.02 29.24 103,236 -0.13(-0.45%)
Jul 23, 2020 29.58 29.72 29.33 29.37 61,814 -0.36(-1.22%)
Jul 22, 2020 29.72 29.76 29.63 29.73 88,442 +0.07(+0.24%)
Jul 21, 2020 29.87 29.87 29.63 29.66 141,918 +0.04(+0.15%)
Jul 20, 2020 29.41 29.63 29.34 29.62 64,909 +0.37(+1.27%)
Jul 17, 2020 29.08 29.25 29.07 29.24 1,132,781 +0.31(+1.07%)
Jul 16, 2020 29.01 29.04 28.88 28.93 88,622 -0.26(-0.88%)
Jul 15, 2020 29.28 29.35 29.07 29.19 169,515 +0.30(+1.04%)
Jul 14, 2020 28.52 28.91 28.46 28.89 181,275 +0.34(+1.18%)
Jul 13, 2020 28.96 29.11 28.53 28.55 59,620 -0.32(-1.11%)
Jul 10, 2020 28.80 28.87 28.70 28.87 72,017 +0.22(+0.77%)
Jul 09, 2020 28.90 28.91 28.48 28.65 72,260 -0.08(-0.28%)
Jul 08, 2020 28.56 28.77 28.54 28.73 71,852 +0.33(+1.16%)
Jul 07, 2020 28.44 28.65 28.38 28.40 38,570 -0.17(-0.59%)
Jul 06, 2020 28.50 28.64 28.48 28.57 40,151 +0.38(+1.35%)
Jul 02, 2020 28.27 28.29 28.16 28.19 47,673 +0.17(+0.60%)
Jul 01, 2020 27.83 28.05 27.76 28.02 90,436 +0.19(+0.67%)
Jun 30, 2020 27.65 27.90 27.65 27.83 34,797 +0.08(+0.29%)
Jun 29, 2020 27.76 27.77 27.57 27.75 43,956 +0.17(+0.61%)
Jun 26, 2020 27.90 27.91 27.55 27.59 33,360 -0.35(-1.27%)
Jun 25, 2020 27.57 27.94 27.41 27.94 138,811 +0.48(+1.76%)
Jun 24, 2020 27.82 27.86 27.36 27.46 54,476 -0.56(-2.01%)
Jun 23, 2020 28.09 28.22 27.98 28.02 71,849 +0.12(+0.45%)
Jun 22, 2020 27.66 27.92 27.66 27.90 86,077 +0.46(+1.68%)
Jun 19, 2020 27.78 27.79 27.40 27.43 49,927 +0.01(+0.03%)
Jun 18, 2020 27.37 27.49 27.28 27.43 52,998 +0.02(+0.06%)
Jun 17, 2020 27.46 27.57 27.38 27.41 60,131 +0.28(+1.01%)
Jun 16, 2020 27.27 27.27 27.04 27.13 63,114 +0.16(+0.60%)
Jun 15, 2020 26.42 27.00 26.40 26.97 87,167 +0.30(+1.13%)
Jun 12, 2020 26.99 26.99 26.29 26.67 170,201 +0.41(+1.58%)
Jun 11, 2020 27.01 27.13 26.25 26.25 86,345 -1.07(-3.93%)
Jun 10, 2020 27.28 27.49 27.21 27.33 67,410 +0.25(+0.91%)
Jun 09, 2020 26.94 27.15 26.93 27.08 189,664 -0.11(-0.42%)
Jun 08, 2020 27.04 27.22 26.88 27.20 198,335 -0.02(-0.06%)
Jun 05, 2020 27.33 27.33 27.13 27.21 153,965 +0.01(+0.03%)
Jun 04, 2020 27.18 27.38 27.14 27.21 52,697 -0.11(-0.39%)
Jun 03, 2020 27.17 27.35 27.08 27.31 73,807 +0.23(+0.85%)
Jun 02, 2020 26.99 27.08 26.87 27.08 86,671 +0.03(+0.10%)
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.