Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

38.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2016 21.25 21.25 21.25 21.25 79 -0.20(-0.94%)
Apr 27, 2016 21.41 21.45 21.41 21.45 936 +0.11(+0.52%)
Apr 26, 2016 21.34 21.34 21.34 21.34 738 -0.34(-1.55%)
Apr 20, 2016 21.34 21.67 21.31 21.67 48 +0.58(+2.74%)
Apr 19, 2016 21.10 21.10 21.10 21.10 365 +0.12(+0.58%)
Apr 18, 2016 21.10 21.10 20.97 20.97 1,005 -0.01(-0.05%)
Apr 15, 2016 20.99 20.99 20.99 20.99 132 +0.07(+0.33%)
Apr 11, 2016 20.92 20.92 20.92 20.92 163 +0.09(+0.43%)
Apr 08, 2016 20.79 20.83 20.79 20.83 573 +0.44(+2.15%)
Apr 07, 2016 20.29 20.46 20.29 20.39 3,568 -0.25(-1.20%)
Apr 06, 2016 20.64 20.64 20.64 20.64 232 -0.03(-0.12%)
Apr 04, 2016 20.66 20.66 20.66 20.66 31 +0.14(+0.68%)
Apr 01, 2016 20.77 20.77 20.52 20.52 13,099 -0.11(-0.52%)
Mar 31, 2016 21.00 21.07 20.63 20.63 1,818 -0.33(-1.57%)
Mar 30, 2016 21.18 21.18 20.96 20.96 1,312 +0.23(+1.11%)
Mar 29, 2016 20.66 20.73 20.66 20.73 617 +0.13(+0.64%)
Mar 24, 2016 20.53 20.60 20.24 20.60 131 +0.07(+0.33%)
Mar 23, 2016 20.84 20.84 20.38 20.53 812 -0.08(-0.37%)
Mar 22, 2016 20.55 20.82 20.55 20.60 2,948 +0.11(+0.52%)
Mar 21, 2016 20.46 20.68 20.46 20.50 740 -0.16(-0.78%)
Mar 18, 2016 20.78 20.78 20.50 20.66 1,726 -0.08(-0.37%)
Mar 17, 2016 20.73 20.73 20.73 20.73 1,491 +0.00(+0.00%)
Mar 16, 2016 20.42 20.73 20.38 20.73 10,239 +0.35(+1.74%)
Mar 15, 2016 20.43 20.48 20.36 20.38 3,788 -0.06(-0.27%)
Mar 14, 2016 20.62 20.69 20.44 20.44 17,768 -0.18(-0.85%)
Mar 11, 2016 20.35 20.61 20.35 20.61 745 +0.47(+2.34%)
Mar 10, 2016 20.01 20.14 20.01 20.14 575 +0.18(+0.89%)
Mar 08, 2016 19.96 19.96 19.96 19.96 75 -0.19(-0.94%)
Mar 07, 2016 20.15 20.15 20.15 20.15 733 +0.00(+0.02%)
Mar 04, 2016 20.15 20.15 20.15 20.15 2,680 -0.13(-0.63%)
Mar 03, 2016 20.16 20.34 20.16 20.28 2,373 +0.62(+3.13%)
Feb 29, 2016 19.52 19.66 19.66 19.66 852 -0.15(-0.74%)
Feb 26, 2016 20.04 20.04 19.78 19.81 940 -0.16(-0.78%)
Feb 25, 2016 19.82 19.96 19.82 19.96 966 +0.30(+1.50%)
Feb 23, 2016 19.67 19.67 19.67 19.67 1,705 +0.42(+2.17%)
Feb 19, 2016 19.38 19.38 19.25 19.25 1 -0.31(-1.59%)
Feb 18, 2016 19.43 19.59 19.43 19.56 12,646 +0.01(+0.08%)
Feb 17, 2016 19.44 19.58 19.44 19.55 2,848 +0.14(+0.73%)
Feb 16, 2016 18.50 19.41 18.50 19.41 4,506 +0.63(+3.37%)
Feb 12, 2016 18.50 18.77 18.77 18.77 487 +0.28(+1.51%)
Feb 11, 2016 18.49 18.49 18.49 18.49 717 -0.42(-2.22%)
Feb 10, 2016 18.99 18.99 18.69 18.91 19,374 +0.02(+0.09%)
Feb 09, 2016 18.97 19.11 18.81 18.90 18,626 -0.26(-1.35%)
Feb 08, 2016 19.00 19.31 19.00 19.15 8,527 -0.96(-4.76%)
Feb 04, 2016 19.98 20.18 19.96 20.11 188 +0.33(+1.66%)
Feb 03, 2016 19.88 19.88 19.70 19.78 1,068 -0.18(-0.90%)
Feb 02, 2016 19.99 20.18 19.94 19.96 4,427 -0.11(-0.53%)
Feb 01, 2016 20.07 20.07 20.07 20.07 465 +0.11(+0.56%)
Jan 29, 2016 19.90 19.96 19.90 19.96 285 +0.31(+1.60%)
Jan 28, 2016 19.62 19.68 19.54 19.64 4,055 +0.02(+0.13%)
Jan 27, 2016 19.59 19.68 19.59 19.62 3,597 -0.02(-0.09%)
Jan 26, 2016 19.52 19.64 19.52 19.64 1,240 +0.28(+1.45%)
Jan 25, 2016 19.53 19.53 19.36 19.36 1,514 -0.39(-2.00%)
Jan 22, 2016 19.34 19.75 19.22 19.75 18,757 +0.77(+4.04%)
Jan 21, 2016 18.96 19.01 18.96 18.98 2,074 +0.31(+1.69%)
Jan 20, 2016 18.79 18.79 18.67 18.67 596 -0.38(-1.97%)
Jan 19, 2016 19.05 19.05 19.04 19.04 2,178 +0.10(+0.50%)
Jan 15, 2016 19.15 18.95 18.95 18.95 3,167 -0.80(-4.06%)
Jan 14, 2016 19.50 19.82 19.46 19.75 4,795 +0.07(+0.33%)
Jan 12, 2016 19.71 19.71 19.68 19.68 6 -0.02(-0.08%)
Jan 11, 2016 19.82 19.82 19.65 19.70 521 -0.35(-1.76%)
Jan 07, 2016 20.05 20.05 19.97 20.05 1 -0.13(-0.65%)
Jan 06, 2016 20.15 20.22 20.14 20.18 21,778 -0.15(-0.73%)
Jan 04, 2016 20.33 20.33 20.33 20.33 99 -0.49(-2.36%)
Dec 31, 2015 21.05 20.82 20.82 20.82 974 -0.19(-0.90%)
Dec 30, 2015 21.07 21.08 21.01 21.01 4,736 +0.23(+1.08%)
Dec 28, 2015 20.80 20.80 20.79 20.79 19 -0.06(-0.29%)
Dec 24, 2015 20.82 20.85 20.85 20.85 2,436 -0.02(-0.12%)
Dec 23, 2015 20.79 20.87 20.79 20.87 3,922 +0.27(+1.32%)
Dec 22, 2015 20.62 20.67 20.60 20.60 3,263 +0.06(+0.31%)
Dec 21, 2015 20.51 20.54 20.51 20.54 95,612 +0.04(+0.18%)
Dec 18, 2015 20.57 20.62 20.45 20.50 14,012 -0.29(-1.38%)
Dec 17, 2015 20.79 20.79 20.79 20.79 366 +0.48(+2.38%)
Dec 11, 2015 20.30 20.30 20.30 20.30 48 -0.38(-1.81%)
Dec 10, 2015 20.63 20.68 20.63 20.68 1,764 -0.08(-0.40%)
Dec 08, 2015 20.74 20.76 20.73 20.76 97 -0.15(-0.70%)
Dec 07, 2015 20.91 20.91 20.91 20.91 856 -0.10(-0.49%)
Dec 04, 2015 21.01 21.01 21.01 21.01 470 +0.16(+0.76%)
Dec 03, 2015 20.85 20.85 20.85 20.85 220 -0.08(-0.39%)
Dec 02, 2015 21.09 21.09 20.93 20.93 1,386 -0.16(-0.74%)
Dec 01, 2015 21.02 21.09 21.02 21.09 3,739 +0.19(+0.90%)
Nov 30, 2015 20.90 20.90 20.90 20.90 567 -0.09(-0.41%)
Nov 25, 2015 20.99 20.99 20.99 20.99 244 +0.14(+0.65%)
Nov 24, 2015 20.86 20.86 20.85 20.85 244 -0.10(-0.47%)
Nov 23, 2015 21.38 21.38 20.95 20.95 2,953 -0.14(-0.66%)
Nov 20, 2015 21.11 21.11 21.09 21.09 9,442 +0.01(+0.04%)
Nov 19, 2015 21.08 21.08 21.08 21.08 242 +0.30(+1.45%)
Nov 16, 2015 20.78 20.78 20.78 20.78 122 -0.09(-0.42%)
Nov 10, 2015 20.85 20.87 20.87 20.87 856 -0.05(-0.25%)
Nov 05, 2015 20.93 20.92 20.92 20.92 733 -0.12(-0.58%)
Nov 03, 2015 21.01 21.04 21.04 21.04 2,812 -0.14(-0.65%)
Nov 02, 2015 21.10 21.18 21.04 21.18 1,005 +0.25(+1.19%)
Oct 30, 2015 20.91 20.93 20.91 20.93 1,685 -0.09(-0.45%)
Oct 29, 2015 20.97 21.02 20.97 21.02 4,587 -0.01(-0.04%)
Oct 28, 2015 21.21 21.21 21.03 21.03 978 -0.11(-0.50%)
Oct 26, 2015 21.14 21.14 21.14 21.14 122 -0.04(-0.20%)
Oct 23, 2015 21.15 21.18 21.15 21.18 44,293 +0.38(+1.81%)
Oct 21, 2015 20.91 20.91 20.80 20.80 201 +0.08(+0.39%)
Oct 13, 2015 20.72 20.72 20.72 20.72 244 -0.01(-0.04%)
Oct 09, 2015 20.74 20.73 20.73 20.73 19,688 -0.07(-0.31%)
Oct 08, 2015 20.61 20.82 20.61 20.79 3,369 +0.02(+0.11%)
Oct 05, 2015 20.78 20.77 20.77 20.77 489 +0.63(+3.13%)
Oct 01, 2015 20.14 20.14 20.14 20.14 122 +0.16(+0.80%)
Sep 30, 2015 20.03 20.03 19.90 19.98 2,640 +0.21(+1.05%)
Sep 29, 2015 19.66 19.77 19.66 19.77 38,256 -0.70(-3.43%)
Sep 25, 2015 20.48 20.48 20.48 20.48 244 +0.38(+1.87%)
Sep 24, 2015 20.05 20.17 19.91 20.10 27,076 -0.19(-0.93%)
Sep 23, 2015 20.29 20.29 20.29 20.29 985 -0.43(-2.09%)
Sep 21, 2015 20.86 20.86 20.65 20.72 23 -0.06(-0.28%)
Sep 18, 2015 20.77 20.78 20.77 20.78 1,144 -0.38(-1.82%)
Sep 17, 2015 21.07 21.17 21.06 21.16 6,877 +0.11(+0.51%)
Sep 16, 2015 21.11 21.11 21.04 21.06 5,503 +0.38(+1.86%)
Sep 14, 2015 21.06 21.06 20.67 20.67 61 +0.31(+1.53%)
Sep 04, 2015 20.35 20.36 20.34 20.36 66 -0.43(-2.08%)
Sep 03, 2015 20.90 20.91 20.79 20.79 500 -0.33(-1.58%)
Aug 28, 2015 21.13 21.13 21.13 21.13 489 -0.16(-0.74%)
Aug 27, 2015 21.02 21.29 21.02 21.29 1,363 +0.29(+1.40%)
Aug 26, 2015 20.72 20.99 20.54 20.99 4,539 +0.19(+0.90%)
Aug 25, 2015 20.82 20.82 20.80 20.80 605 +0.82(+4.09%)
Aug 24, 2015 20.07 20.07 19.99 19.99 611 -2.24(-10.08%)
Aug 13, 2015 22.23 22.23 22.23 22.23 489 +0.13(+0.59%)
Aug 12, 2015 22.09 22.09 22.09 22.09 1,033 -0.32(-1.45%)
Aug 11, 2015 22.41 22.42 22.41 22.42 858 -0.16(-0.70%)
Aug 06, 2015 22.60 22.60 22.58 22.58 261 -0.12(-0.54%)
Aug 05, 2015 22.67 22.70 22.67 22.70 1,543 +0.16(+0.72%)
Aug 04, 2015 22.54 22.54 22.54 22.54 552 +0.01(+0.04%)
Jul 31, 2015 22.53 22.53 22.53 22.53 57 +0.05(+0.22%)
Jul 28, 2015 22.45 22.48 22.48 22.48 978 +0.31(+1.41%)
Jul 27, 2015 22.17 22.17 22.17 22.17 1,599 -0.50(-2.21%)
Jul 21, 2015 22.61 22.67 22.67 22.67 244 +1.00(+4.61%)
Jul 07, 2015 21.67 21.67 21.67 21.67 122 -0.49(-2.22%)
Jul 02, 2015 22.17 22.17 22.16 22.16 227 +0.07(+0.30%)
Jul 01, 2015 22.09 22.09 22.09 22.09 366 -0.56(-2.49%)
Jun 26, 2015 22.63 22.66 22.63 22.66 50 +0.16(+0.73%)
Jun 19, 2015 22.50 22.50 22.50 22.50 489 -0.07(-0.29%)
Jun 18, 2015 22.57 22.57 22.56 22.56 695 +0.23(+1.02%)
Jun 17, 2015 22.33 22.33 22.33 22.33 562 -0.12(-0.55%)
Jun 15, 2015 22.36 22.45 22.45 22.45 1,712 -0.11(-0.49%)
Jun 12, 2015 22.57 22.57 22.57 22.57 744 -0.17(-0.74%)
Jun 11, 2015 22.69 22.76 22.69 22.73 2,800 +0.08(+0.36%)
Jun 10, 2015 22.64 22.65 22.64 22.65 2,284 +0.43(+1.95%)
Jun 09, 2015 22.22 22.22 22.22 22.22 360 -0.16(-0.73%)
Jun 05, 2015 22.57 22.57 22.38 22.38 61 -0.51(-2.22%)
Jun 03, 2015 22.89 22.89 22.89 22.89 122 +0.20(+0.87%)
Jun 01, 2015 22.69 22.69 22.69 22.69 51 +0.02(+0.07%)
May 29, 2015 22.72 22.72 22.67 22.68 978 -0.17(-0.76%)
May 28, 2015 22.79 22.85 22.79 22.85 1,155 -0.10(-0.46%)
May 27, 2015 22.95 22.95 22.95 22.95 1,981 -0.24(-1.02%)
May 22, 2015 23.23 23.19 23.19 23.19 6,848 -0.15(-0.63%)
May 21, 2015 23.34 23.34 23.32 23.34 1,935 +0.11(+0.49%)
May 18, 2015 23.22 23.22 23.22 23.22 158 +0.07(+0.28%)
May 15, 2015 23.16 23.16 23.16 23.16 684 +0.02(+0.11%)
May 14, 2015 23.10 23.13 23.10 23.13 752 +0.48(+2.13%)
May 05, 2015 22.81 22.65 22.65 22.65 2,690 -0.04(-0.18%)
May 04, 2015 22.69 22.69 22.69 22.69 122 -0.25(-1.11%)
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.