Skip to main content

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

38.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 22.95 23.08 22.95 23.07 12,355 +0.21(+0.92%)
Apr 27, 2017 23.04 23.09 22.86 22.86 29,095 -0.22(-0.95%)
Apr 26, 2017 23.17 23.27 23.08 23.08 6,238 -0.02(-0.07%)
Apr 25, 2017 23.21 23.25 23.09 23.09 18,691 +0.02(+0.07%)
Apr 24, 2017 23.04 23.15 23.02 23.08 55,904 +0.41(+1.82%)
Apr 21, 2017 22.68 22.68 22.57 22.66 4,837 -0.01(-0.06%)
Apr 20, 2017 22.71 22.73 22.68 22.68 1,375 +0.15(+0.65%)
Apr 19, 2017 22.68 22.70 22.53 22.53 7,016 -0.07(-0.33%)
Apr 18, 2017 22.71 22.71 22.61 22.61 1,513 -0.24(-1.07%)
Apr 17, 2017 22.90 22.90 22.81 22.85 3,023 +0.10(+0.44%)
Apr 13, 2017 22.84 22.85 22.72 22.75 4,349 -0.16(-0.72%)
Apr 12, 2017 22.92 22.92 22.81 22.91 5,350 +0.01(+0.06%)
Apr 11, 2017 22.78 22.92 22.77 22.90 11,025 +0.10(+0.44%)
Apr 10, 2017 22.78 22.83 22.74 22.80 13,263 +0.03(+0.15%)
Apr 07, 2017 22.78 22.89 22.67 22.76 9,952 +0.01(+0.04%)
Apr 06, 2017 22.62 22.76 22.62 22.76 20,734 +0.03(+0.13%)
Apr 05, 2017 22.86 22.90 22.66 22.73 6,238 -0.07(-0.32%)
Apr 04, 2017 22.66 22.80 22.66 22.80 4,725 +0.12(+0.52%)
Apr 03, 2017 22.72 22.72 22.68 22.68 11,824 -0.13(-0.55%)
Mar 31, 2017 22.71 22.82 22.71 22.81 16,432 +0.02(+0.07%)
Mar 30, 2017 22.85 22.85 22.72 22.79 9,637 +0.09(+0.40%)
Mar 29, 2017 22.68 22.80 22.68 22.70 3,374 -0.07(-0.33%)
Mar 28, 2017 22.59 22.77 22.59 22.77 3,917 +0.12(+0.52%)
Mar 27, 2017 22.34 22.68 22.34 22.65 3,836 +0.03(+0.11%)
Mar 24, 2017 22.65 22.68 22.60 22.63 3,159 +0.03(+0.12%)
Mar 23, 2017 22.53 22.60 22.44 22.60 2,544 +0.04(+0.18%)
Mar 22, 2017 22.45 22.57 22.44 22.56 2,238 +0.01(+0.04%)
Mar 21, 2017 22.78 22.78 22.51 22.55 13,638 -0.09(-0.41%)
Mar 20, 2017 22.64 22.67 22.58 22.65 7,839 +0.05(+0.24%)
Mar 17, 2017 22.66 22.69 22.59 22.59 5,525 -0.02(-0.09%)
Mar 16, 2017 22.62 22.64 22.57 22.61 9,362 +0.16(+0.71%)
Mar 15, 2017 22.12 22.46 22.12 22.45 9,161 +0.40(+1.80%)
Mar 14, 2017 22.06 22.10 22.06 22.06 3,590 -0.18(-0.80%)
Mar 13, 2017 21.94 22.25 21.94 22.23 6,230 +0.07(+0.30%)
Mar 10, 2017 22.17 22.17 22.02 22.17 8,872 +0.14(+0.65%)
Mar 09, 2017 21.96 22.02 21.96 22.02 6,458 +0.00(+0.00%)
Mar 08, 2017 22.08 22.09 22.01 22.02 8,171 -0.06(-0.27%)
Mar 07, 2017 22.04 22.12 22.02 22.08 3,787 -0.05(-0.23%)
Mar 06, 2017 22.11 22.13 22.01 22.13 8,760 -0.12(-0.53%)
Mar 03, 2017 22.20 22.25 22.11 22.25 9,654 +0.00(+0.00%)
Mar 02, 2017 22.29 22.29 22.22 22.25 4,013 -0.09(-0.42%)
Mar 01, 2017 22.26 22.39 22.24 22.34 5,502 +0.22(+0.99%)
Feb 28, 2017 22.21 22.21 22.12 22.12 6,320 +0.01(+0.04%)
Feb 27, 2017 22.16 22.30 22.12 22.12 10,759 -0.09(-0.41%)
Feb 24, 2017 22.28 22.31 22.21 22.21 3,093 -0.24(-1.06%)
Feb 23, 2017 22.57 22.57 22.44 22.44 6,633 +0.07(+0.30%)
Feb 22, 2017 22.36 22.39 22.34 22.38 6,262 -0.04(-0.19%)
Feb 21, 2017 22.34 22.42 22.33 22.42 13,224 +0.06(+0.26%)
Feb 17, 2017 22.36 22.36 22.36 0 -0.08(-0.34%)
Feb 16, 2017 22.38 22.48 22.38 22.44 22,481 -0.01(-0.04%)
Feb 15, 2017 22.20 22.44 22.20 22.44 6,845 +0.17(+0.76%)
Feb 14, 2017 22.35 22.40 22.22 22.28 15,865 -0.10(-0.45%)
Feb 13, 2017 22.37 22.50 22.34 22.38 8,313 +0.01(+0.04%)
Feb 10, 2017 22.35 22.37 22.24 22.37 5,862 +0.15(+0.67%)
Feb 09, 2017 22.18 22.22 22.18 22.22 3,222 +0.07(+0.31%)
Feb 08, 2017 22.13 22.18 22.13 22.15 2,335 +0.06(+0.26%)
Feb 07, 2017 22.09 22.17 22.07 22.09 11,625 +0.03(+0.11%)
Feb 06, 2017 22.06 22.12 22.03 22.06 8,877 -0.12(-0.53%)
Feb 03, 2017 22.19 22.23 22.17 22.18 8,827 +0.06(+0.27%)
Feb 02, 2017 22.11 22.13 22.11 22.12 6,881 -0.03(-0.11%)
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.