Skip to main content

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

38.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.99 26.11 25.97 25.97 134,453 -0.06(-0.23%)
Apr 27, 2018 26.12 26.12 26.00 26.03 11,127 -0.03(-0.10%)
Apr 26, 2018 25.98 26.09 25.98 26.06 35,177 +0.22(+0.85%)
Apr 25, 2018 25.76 25.90 25.74 25.84 18,426 -0.08(-0.33%)
Apr 24, 2018 26.05 26.08 25.89 25.92 8,938 -0.11(-0.42%)
Apr 23, 2018 26.01 26.10 25.96 26.03 13,707 -0.06(-0.23%)
Apr 20, 2018 26.05 26.14 26.03 26.09 19,123 -0.08(-0.29%)
Apr 19, 2018 26.24 26.29 26.12 26.17 18,692 -0.12(-0.45%)
Apr 18, 2018 26.25 26.37 26.25 26.28 12,561 +0.08(+0.29%)
Apr 17, 2018 26.14 26.24 26.13 26.21 69,549 +0.16(+0.62%)
Apr 16, 2018 26.00 26.06 25.95 26.05 33,753 +0.08(+0.32%)
Apr 13, 2018 26.06 26.06 25.87 25.96 23,970 +0.03(+0.13%)
Apr 12, 2018 25.83 25.97 25.83 25.93 9,797 +0.03(+0.12%)
Apr 11, 2018 25.92 26.00 25.85 25.90 15,980 -0.07(-0.29%)
Apr 10, 2018 25.91 25.98 25.90 25.97 14,560 +0.33(+1.28%)
Apr 09, 2018 25.75 25.85 25.64 25.64 16,198 +0.18(+0.70%)
Apr 06, 2018 25.64 25.64 25.42 25.47 51,297 -0.19(-0.72%)
Apr 05, 2018 25.61 25.74 25.61 25.65 16,832 +0.15(+0.60%)
Apr 04, 2018 25.09 25.50 25.08 25.50 219,256 +0.01(+0.03%)
Apr 03, 2018 25.35 25.51 25.34 25.49 6,499 +0.26(+1.04%)
Apr 02, 2018 25.61 25.62 25.15 25.23 97,661 -0.56(-2.19%)
Mar 29, 2018 25.79 25.79 25.79 0 +0.29(+1.12%)
Mar 28, 2018 25.58 25.63 25.47 25.51 18,240 +0.08(+0.32%)
Mar 27, 2018 25.84 25.84 25.43 25.43 10,757 -0.16(-0.63%)
Mar 26, 2018 25.58 25.61 25.33 25.59 16,136 +0.38(+1.51%)
Mar 23, 2018 25.50 25.52 25.20 25.20 23,792 -0.41(-1.61%)
Mar 22, 2018 25.78 25.83 25.62 25.62 21,457 -0.47(-1.81%)
Mar 21, 2018 25.94 26.14 25.94 26.09 7,874 +0.06(+0.22%)
Mar 20, 2018 25.99 26.07 25.97 26.03 11,650 +0.13(+0.52%)
Mar 19, 2018 26.11 26.11 25.84 25.90 22,892 -0.32(-1.21%)
Mar 16, 2018 26.21 26.26 26.17 26.21 7,576 -0.04(-0.17%)
Mar 15, 2018 26.28 26.38 26.23 26.26 28,517 +0.06(+0.25%)
Mar 14, 2018 26.32 26.35 26.15 26.19 26,143 +0.09(+0.35%)
Mar 13, 2018 26.44 26.44 26.08 26.10 13,451 -0.18(-0.67%)
Mar 12, 2018 26.22 26.29 26.20 26.28 13,639 +0.07(+0.27%)
Mar 09, 2018 26.17 26.27 26.03 26.21 38,209 +0.19(+0.72%)
Mar 08, 2018 26.01 26.12 25.90 26.02 66,299 +0.10(+0.39%)
Mar 07, 2018 25.90 25.98 25.77 25.92 20,787 -0.05(-0.18%)
Mar 06, 2018 25.98 26.03 25.89 25.97 56,729 +0.33(+1.27%)
Mar 05, 2018 25.31 25.69 25.31 25.64 29,591 +0.09(+0.33%)
Mar 02, 2018 25.42 25.56 25.27 25.56 35,928 +0.01(+0.03%)
Mar 01, 2018 25.80 25.80 25.44 25.55 23,771 -0.48(-1.85%)
Feb 28, 2018 26.34 26.34 26.03 26.03 29,776 -0.28(-1.07%)
Feb 27, 2018 26.44 26.55 26.31 26.31 13,994 -0.28(-1.06%)
Feb 26, 2018 26.58 26.64 26.46 26.60 33,341 +0.20(+0.77%)
Feb 23, 2018 26.23 26.45 26.23 26.39 20,486 +0.22(+0.86%)
Feb 22, 2018 26.18 26.27 26.09 26.17 430,092 +0.04(+0.14%)
Feb 21, 2018 26.29 26.47 26.13 26.13 31,337 -0.01(-0.03%)
Feb 20, 2018 26.26 26.33 26.14 26.14 27,945 -0.33(-1.26%)
Feb 16, 2018 26.47 26.47 26.47 0 +0.16(+0.62%)
Feb 15, 2018 26.33 26.33 26.13 26.31 26,452 +0.34(+1.30%)
Feb 14, 2018 25.41 26.00 25.41 25.97 52,823 +0.51(+2.02%)
Feb 13, 2018 25.32 25.53 25.32 25.46 15,540 -0.04(-0.17%)
Feb 12, 2018 25.27 25.62 25.25 25.50 20,066 +0.30(+1.20%)
Feb 09, 2018 25.10 25.27 24.55 25.20 151,255 +0.20(+0.81%)
Feb 08, 2018 25.68 25.68 24.99 24.99 28,671 -0.71(-2.76%)
Feb 07, 2018 26.02 26.02 25.70 25.70 17,004 -0.27(-1.04%)
Feb 06, 2018 25.38 26.04 25.27 25.97 143,524 +0.17(+0.65%)
Feb 05, 2018 26.37 26.38 25.54 25.80 27,609 -0.91(-3.41%)
Feb 02, 2018 27.08 27.08 26.71 26.71 31,501 -0.67(-2.46%)
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.