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 (%)
Jan 31, 2022 33.08 33.78 33.71 230,239 +0.70(+2.14%)
Jan 28, 2022 32.66 33.05 32.55 33.01 83,678 +0.21(+0.63%)
Jan 27, 2022 33.17 33.28 32.71 32.80 125,416 -0.23(-0.68%)
Jan 26, 2022 33.60 33.66 32.97 33.02 210,822 -0.13(-0.40%)
Jan 25, 2022 32.87 33.34 32.53 33.16 139,090 -0.14(-0.42%)
Jan 24, 2022 32.97 33.40 32.34 33.30 235,054 -0.48(-1.42%)
Jan 21, 2022 34.19 34.25 33.76 33.78 214,556 -0.55(-1.59%)
Jan 20, 2022 34.69 34.93 34.32 34.32 221,840 -0.27(-0.79%)
Jan 19, 2022 35.06 35.07 34.56 34.59 1,049,789 -0.23(-0.67%)
Jan 18, 2022 34.89 35.11 34.77 34.83 151,546 -0.53(-1.49%)
Jan 14, 2022 35.35 0 -0.01(-0.03%)
Jan 13, 2022 35.83 35.92 35.34 35.36 130,771 -0.42(-1.18%)
Jan 12, 2022 35.54 35.81 35.54 35.79 82,126 +0.49(+1.38%)
Jan 11, 2022 34.90 35.35 34.82 35.30 94,968 +0.39(+1.13%)
Jan 10, 2022 34.89 34.92 34.57 34.90 106,603 -0.49(-1.38%)
Jan 07, 2022 35.34 35.53 35.21 35.39 107,537 +0.04(+0.11%)
Jan 06, 2022 35.38 35.50 35.22 35.35 294,478 -0.24(-0.69%)
Jan 05, 2022 36.10 36.18 35.58 35.60 118,295 -0.42(-1.17%)
Jan 04, 2022 36.05 36.07 35.90 36.02 167,171 +0.21(+0.59%)
Jan 03, 2022 35.94 35.94 35.68 35.81 466,178 +0.08(+0.22%)
Dec 31, 2021 35.75 35.89 35.68 35.73 60,373 +0.02(+0.05%)
Dec 30, 2021 35.81 35.88 35.65 35.71 125,315 -0.11(-0.30%)
Dec 29, 2021 35.69 35.85 35.69 35.82 106,580 +0.05(+0.13%)
Dec 28, 2021 35.86 35.92 35.77 35.77 128,361 -0.08(-0.24%)
Dec 27, 2021 35.57 35.87 35.56 35.86 94,239 +0.44(+1.24%)
Dec 23, 2021 35.25 35.52 35.25 35.42 101,277 +0.14(+0.40%)
Dec 22, 2021 34.78 35.27 34.78 35.27 141,866 +0.46(+1.32%)
Dec 21, 2021 34.56 34.82 34.51 34.82 121,394 +0.50(+1.45%)
Dec 20, 2021 34.15 34.33 34.04 34.32 230,189 -0.12(-0.35%)
Dec 17, 2021 34.73 34.81 34.42 34.44 175,119 -0.67(-1.90%)
Dec 16, 2021 35.35 35.39 34.99 35.11 271,971 -0.06(-0.16%)
Dec 15, 2021 34.70 35.18 34.58 35.16 141,741 +0.65(+1.87%)
Dec 14, 2021 34.52 34.69 34.36 34.52 138,048 -0.28(-0.81%)
Dec 13, 2021 35.09 35.09 34.80 34.80 80,286 -0.47(-1.33%)
Dec 10, 2021 35.26 35.26 35.09 35.26 213,114 +0.15(+0.42%)
Dec 09, 2021 35.26 35.33 35.12 35.12 349,376 -0.37(-1.05%)
Dec 08, 2021 35.47 35.56 35.35 35.49 77,793 +0.03(+0.08%)
Dec 07, 2021 35.10 35.46 35.10 35.46 97,081 +0.95(+2.76%)
Dec 06, 2021 34.52 34.64 34.34 34.51 98,920 +0.25(+0.73%)
Dec 03, 2021 34.68 34.68 34.07 34.26 67,280 -0.19(-0.55%)
Dec 02, 2021 34.11 34.56 34.11 34.45 67,941 +0.48(+1.40%)
Dec 01, 2021 34.70 34.86 33.97 33.97 80,440 -0.24(-0.71%)
Nov 30, 2021 34.55 34.64 33.94 34.21 93,278 -0.48(-1.37%)
Nov 29, 2021 34.76 34.76 34.44 34.69 59,958 +0.42(+1.22%)
Nov 26, 2021 34.61 34.61 34.18 34.27 38,800 -1.20(-3.38%)
Nov 24, 2021 35.16 35.52 35.16 35.47 68,334 -0.27(-0.75%)
Nov 23, 2021 35.70 35.80 35.52 35.74 40,761 -0.11(-0.30%)
Nov 22, 2021 36.10 36.17 35.78 35.85 92,739 -0.24(-0.67%)
Nov 19, 2021 36.15 36.23 36.04 36.09 54,794 -0.33(-0.91%)
Nov 18, 2021 36.34 36.43 36.40 36.42 98,167 +0.06(+0.17%)
Nov 17, 2021 36.40 36.40 36.32 36.36 32,997 -0.13(-0.37%)
Nov 16, 2021 36.48 36.57 36.45 36.49 40,622 -0.01(-0.02%)
Nov 15, 2021 36.59 36.66 36.48 36.50 66,318 -0.08(-0.22%)
Nov 12, 2021 36.37 36.59 36.33 36.58 82,784 +0.33(+0.92%)
Nov 11, 2021 36.21 36.31 36.15 36.25 57,049 +0.36(+1.00%)
Nov 10, 2021 36.20 35.89 63,271 -0.52(-1.43%)
Nov 09, 2021 36.58 36.60 36.33 36.41 64,464 -0.18(-0.49%)
Nov 08, 2021 36.57 36.64 36.55 36.59 61,237 +0.21(+0.57%)
Nov 05, 2021 36.40 36.44 36.32 36.39 25,765 +0.08(+0.22%)
Nov 04, 2021 36.35 36.35 36.13 36.31 35,303 -0.16(-0.44%)
Nov 03, 2021 36.08 36.47 36.07 36.47 54,377 +0.39(+1.08%)
Nov 02, 2021 36.06 36.14 36.06 36.08 54,204 -0.13(-0.36%)
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.