iShares MSCI Intl Momentum Factor ETF (IMTM)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.221075902727 | 40.71 | 41.11 | 39.62 | 362266 | 40.49724797 | SP |
| 4 | 1.04 | 2.61569416499 | 39.76 | 41.11 | 39.5303 | 348078 | 40.2858987 | SP |
| 12 | 1.6 | 4.08163265306 | 39.2 | 41.11 | 36.76 | 375078 | 38.80874423 | SP |
| 26 | 2.43 | 6.33307271306 | 38.37 | 41.2 | 36.76 | 307676 | 39.04351784 | SP |
| 52 | 2.69 | 7.05851482551 | 38.11 | 41.2 | 34.65 | 302769 | 38.82499939 | SP |
| 156 | 7.78 | 23.5614778922 | 33.02 | 41.2 | 26.44 | 216629 | 35.21893692 | SP |
| 260 | 11.95 | 41.4211438475 | 28.85 | 41.2 | 22.23 | 176171 | 35.17892709 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 40.8 | 0.37 | 0.92 | 40.42 | 40.815 | 40.27 | 254412 |
| 1741303800 | 40.43 | -0.65 | -1.58 | 40.7 | 40.99 | 40.42 | 363060 |
| 1741217400 | 41.08 | 0.95 | 2.37 | 40.53 | 41.11 | 40.43 | 280476 |
| 1741131000 | 40.13 | -0.18 | -0.45 | 40.02 | 40.605 | 39.62 | 274193 |
| 1741044600 | 40.31 | 0.27 | 0.67 | 40.71 | 40.82 | 40.09 | 630359 |
| 1740785400 | 40.04 | 0.3 | 0.75 | 39.68 | 40.04 | 39.5303 | 644200 |
| 1740699000 | 39.74 | -0.47 | -1.17 | 40.17 | 40.18 | 39.72 | 242304 |
| 1740612600 | 40.21 | 0.12 | 0.30 | 40.21 | 40.52 | 40.11 | 270947 |
| 1740526200 | 40.09 | 0.18 | 0.45 | 40.19 | 40.23 | 39.81 | 300503 |
| 1740439800 | 39.91 | -0.07 | -0.18 | 40.17 | 40.1967 | 39.8267 | 226629 |
| 1740180600 | 39.98 | -0.58 | -1.43 | 40.49 | 40.49 | 39.97 | 927776 |
| 1740094200 | 40.56 | 0.06 | 0.15 | 40.53 | 40.66 | 40.355 | 241291 |
| 1740007800 | 40.5 | -0.37 | -0.91 | 40.48 | 40.52 | 40.3226 | 242262 |
| 1739921400 | 40.87 | 0.4 | 0.99 | 40.75 | 40.89 | 40.7 | 442402 |
| 1739575800 | 40.47 | -0.13 | -0.32 | 40.69 | 40.69 | 40.47 | 210383 |
| 1739489400 | 40.6 | 0.41 | 1.02 | 40.24 | 40.6 | 40.2 | 380069 |
| 1739403000 | 40.19 | 0.22 | 0.55 | 39.78 | 40.25 | 39.74 | 311599 |
| 1739316600 | 39.97 | 0.2 | 0.50 | 39.73 | 40.0199 | 39.7101 | 191775 |
| 1739230200 | 39.77 | 0.23 | 0.58 | 39.76 | 39.87 | 39.7 | 170103 |
| 1738971000 | 39.54 | -0.3 | -0.75 | 39.88 | 39.89 | 39.45 | 263397 |
| 1738884600 | 39.84 | 0.12 | 0.30 | 39.71 | 39.855 | 39.6657 | 301113 |
| 1738798200 | 39.72 | 0.43 | 1.09 | 39.5 | 39.73 | 39.43 | 371312 |
| 1738711800 | 39.29 | 0.51 | 1.32 | 39.05 | 39.32 | 39.05 | 292214 |
| 1738625400 | 38.78 | -0.43 | -1.10 | 38.51 | 38.91 | 38.42 | 258282 |
| 1738366200 | 39.21 | -0.28 | -0.71 | 39.47 | 39.67 | 39.12 | 600867 |
| 1738279800 | 39.49 | 0.48 | 1.23 | 39.41 | 39.657 | 39.32 | 253756 |
| 1738193400 | 39.01 | 0.07 | 0.18 | 39.01 | 39.14 | 38.9 | 157206 |
| 1738107000 | 38.94 | -0.04 | -0.10 | 38.89 | 38.98 | 38.73 | 290750 |
| 1738020600 | 38.98 | -0.25 | -0.64 | 38.84 | 38.98 | 38.7768 | 320318 |
| 1737761400 | 39.23 | 0.56 | 1.45 | 39.13 | 39.32 | 39.13 | 200902 |
| 1737675000 | 38.67 | 0 | 0.00 | 38.67 | 38.67 | 38.67 | 0 |
| 1737588600 | 38.67 | -0.01 | -0.03 | 38.8 | 38.8199 | 38.66 | 315666 |
| 1737502200 | 38.68 | 0.88 | 2.33 | 38.34 | 38.68 | 38.31 | 505488 |
| 1737156600 | 37.8 | 0.08 | 0.21 | 37.88 | 38.0461 | 37.8 | 934884 |
| 1737070200 | 37.72 | 0.01 | 0.03 | 37.74 | 37.88 | 37.64 | 1100786 |
| 1736983800 | 37.71 | 0.51 | 1.37 | 37.75 | 37.76 | 37.5601 | 899228 |
| 1736897400 | 37.2 | 0.14 | 0.38 | 37.12 | 37.27 | 37.01 | 1042396 |
| 1736811000 | 37.06 | -0.37 | -0.99 | 36.85 | 37.06 | 36.76 | 255601 |
| 1736551800 | 37.43 | -0.46 | -1.21 | 37.49 | 37.51 | 37.145 | 763842 |
| 1736379000 | 37.89 | 0.1 | 0.26 | 37.664 | 37.959 | 37.61 | 319368 |
| 1736292600 | 37.79 | 0.01 | 0.03 | 38.14 | 38.1499 | 37.72 | 143338 |
| 1736206200 | 37.78 | 0.24 | 0.64 | 37.9 | 38.014 | 37.74 | 298648 |
| 1735947000 | 37.54 | 0.24 | 0.64 | 37.51 | 37.59 | 37.3625 | 154685 |
| 1735860600 | 37.3 | -0.1 | -0.27 | 37.49 | 37.55 | 37.17 | 307396 |
| 1735687800 | 37.4 | -0.07 | -0.19 | 37.51 | 37.6095 | 37.33 | 211166 |
| 1735601400 | 37.47 | -0.23 | -0.61 | 37.42 | 37.61 | 37.25 | 247235 |
| 1735342200 | 37.7 | -0.16 | -0.42 | 37.7 | 37.79 | 37.56 | 145830 |
| 1735255800 | 37.86 | 0.17 | 0.45 | 37.66 | 37.94 | 37.66 | 295791 |
| 1735077840 | 37.69 | 0.08 | 0.21 | 37.52 | 37.82 | 37.52 | 121183 |
| 1734996600 | 37.61 | 0.29 | 0.78 | 37.39 | 37.62 | 37.21 | 404136 |
| 1734737400 | 37.32 | -0.01 | -0.03 | 37.01 | 37.65 | 37.005 | 553837 |
| 1734651000 | 37.33 | -0.01 | -0.03 | 37.56 | 37.599 | 37.24 | 372443 |
| 1734564600 | 37.34 | -1.07 | -2.79 | 38.41 | 38.42 | 37.29 | 277398 |
| 1734478200 | 38.41 | -0.81 | -2.05 | 38.49 | 38.54 | 38.39 | 363878 |
| 1734391800 | 39.215 | 0.03 | 0.06 | 39.2 | 39.32 | 39.178 | 242605 |
| 1734132600 | 39.19 | -0.01 | -0.03 | 39.33 | 39.33 | 39.03 | 400385 |
| 1734046200 | 39.2 | -0.35 | -0.88 | 39.38 | 39.52 | 39.19 | 134320 |
| 1733959800 | 39.55 | 0.32 | 0.82 | 39.48 | 39.62 | 39.42 | 228062 |
| 1733873400 | 39.23 | -0.44 | -1.11 | 39.4 | 39.43 | 39.23 | 178869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
