Skip to main content

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

39.06 +0.12 (+0.32%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.57 24.73 24.57 24.72 19,372 -0.15(-0.60%)
May 30, 2019 24.78 24.87 24.77 24.87 133,719 +0.08(+0.32%)
May 29, 2019 24.93 24.93 24.71 24.79 18,024 -0.30(-1.18%)
May 28, 2019 25.30 25.30 25.09 25.09 22,044 -0.18(-0.72%)
May 24, 2019 25.23 25.30 25.17 25.27 15,933 +0.27(+1.06%)
May 23, 2019 25.09 25.09 24.97 25.01 15,301 -0.19(-0.77%)
May 22, 2019 25.20 25.25 25.13 25.20 30,603 +0.02(+0.10%)
May 21, 2019 25.15 25.19 25.11 25.18 21,172 +0.09(+0.34%)
May 20, 2019 25.12 25.14 25.07 25.09 20,258 -0.09(-0.37%)
May 17, 2019 25.20 25.28 25.16 25.18 21,550 -0.02(-0.08%)
May 16, 2019 25.17 25.28 25.17 25.20 20,400 +0.22(+0.87%)
May 15, 2019 24.71 24.98 24.71 24.98 31,495 +0.15(+0.62%)
May 14, 2019 24.76 24.89 24.74 24.83 21,413 +0.27(+1.08%)
May 13, 2019 24.60 24.69 24.52 24.57 34,584 -0.39(-1.57%)
May 10, 2019 24.88 24.97 24.70 24.96 44,247 +0.15(+0.60%)
May 09, 2019 24.72 24.89 24.67 24.81 661,405 -0.21(-0.84%)
May 08, 2019 24.91 25.04 24.90 25.02 280,669 +0.20(+0.81%)
May 07, 2019 24.98 24.98 24.76 24.82 13,972 -0.35(-1.37%)
May 06, 2019 24.98 25.19 24.96 25.16 11,309 -0.19(-0.75%)
May 03, 2019 25.28 25.35 25.25 25.35 16,850 +0.27(+1.08%)
May 02, 2019 25.15 25.18 25.06 25.08 16,155 -0.03(-0.13%)
May 01, 2019 25.35 25.39 25.12 25.12 10,072 -0.21(-0.83%)
Apr 30, 2019 25.24 25.35 25.24 25.33 47,054 +0.10(+0.40%)
Apr 29, 2019 25.19 25.24 25.17 25.22 16,037 +0.04(+0.16%)
Apr 26, 2019 25.12 25.19 25.12 25.19 17,309 +0.15(+0.59%)
Apr 25, 2019 24.93 25.06 24.93 25.04 21,081 +0.01(+0.03%)
Apr 24, 2019 25.13 25.13 25.02 25.03 24,546 -0.14(-0.55%)
Apr 23, 2019 25.08 25.18 25.08 25.17 16,546 +0.13(+0.52%)
Apr 22, 2019 25.01 25.05 25.00 25.04 34,900 +0.06(+0.25%)
Apr 18, 2019 25.07 25.07 24.95 24.98 23,728 -0.09(-0.35%)
Apr 17, 2019 25.12 25.12 25.05 25.06 16,623 -0.07(-0.28%)
Apr 16, 2019 25.17 25.18 25.09 25.13 66,369 +0.03(+0.10%)
Apr 15, 2019 25.18 25.18 25.09 25.11 13,820 +0.00(+0.00%)
Apr 12, 2019 25.07 25.15 25.07 25.11 33,013 +0.01(+0.03%)
Apr 11, 2019 25.14 25.14 25.04 25.10 18,003 -0.07(-0.27%)
Apr 10, 2019 25.17 25.23 25.13 25.17 58,602 +0.03(+0.14%)
Apr 09, 2019 25.25 25.25 25.13 25.13 27,458 -0.13(-0.51%)
Apr 08, 2019 25.25 25.29 25.20 25.26 18,976 +0.12(+0.48%)
Apr 05, 2019 25.13 25.16 25.12 25.14 38,400 +0.06(+0.24%)
Apr 04, 2019 25.12 25.12 25.05 25.08 14,802 -0.11(-0.43%)
Apr 03, 2019 25.14 25.26 25.14 25.19 28,316 +0.07(+0.30%)
Apr 02, 2019 25.05 25.12 25.05 25.12 17,779 -0.04(-0.17%)
Apr 01, 2019 25.20 25.20 25.05 25.16 17,423 +0.24(+0.95%)
Mar 29, 2019 24.87 24.96 24.85 24.92 29,803 +0.08(+0.32%)
Mar 28, 2019 24.89 24.90 24.78 24.84 34,486 +0.01(+0.03%)
Mar 27, 2019 24.85 24.87 24.70 24.84 18,683 -0.07(-0.28%)
Mar 26, 2019 24.88 24.97 24.87 24.91 22,335 +0.20(+0.82%)
Mar 25, 2019 24.71 24.71 24.62 24.71 39,204 +0.06(+0.25%)
Mar 22, 2019 24.74 24.78 24.64 24.64 89,181 -0.51(-2.01%)
Mar 21, 2019 25.09 25.17 25.03 25.15 51,962 +0.03(+0.11%)
Mar 20, 2019 25.00 25.26 24.96 25.12 59,038 +0.10(+0.38%)
Mar 19, 2019 25.25 25.25 25.02 25.03 53,896 -0.06(-0.25%)
Mar 18, 2019 25.05 25.10 24.99 25.09 12,012 +0.13(+0.52%)
Mar 15, 2019 24.90 25.01 24.90 24.96 19,143 +0.17(+0.70%)
Mar 14, 2019 24.71 24.86 24.71 24.78 13,008 +0.02(+0.06%)
Mar 13, 2019 24.64 24.78 24.63 24.77 10,351 +0.21(+0.86%)
Mar 12, 2019 24.51 24.59 24.50 24.56 14,237 +0.03(+0.12%)
Mar 11, 2019 24.42 24.54 24.41 24.53 20,278 +0.17(+0.70%)
Mar 08, 2019 24.31 24.38 24.26 24.36 17,767 -0.00(-0.00%)
Mar 07, 2019 24.56 24.56 24.35 24.36 21,582 -0.20(-0.82%)
Mar 06, 2019 24.56 24.64 24.52 24.56 31,243 -0.07(-0.28%)
Mar 05, 2019 24.59 24.64 24.57 24.63 27,058 +0.09(+0.37%)
Mar 04, 2019 24.64 24.65 24.48 24.54 51,720 -0.05(-0.20%)
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.