iShares MSCI Intl Momentum Factor ETF (IMTM) Historical Stock Data
37.21 ↓0.11 (-0.29%)
As of April 19, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, IMTM is down -0.10% a day on average. There have been 15 days where iShares MSCI Intl Momentum Factor ETF closed green and 15 days where IMTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 37.26 | 37.21 | ↓$0.05 (-0.13%) | 37.13 | 37.40 | 138.37K |
| 2024-04-18 | 37.40 | 37.32 | ↓$0.08 (-0.21%) | 37.27 | 37.57 | 146.30K |
| 2024-04-17 | 37.59 | 37.42 | ↓$0.17 (-0.45%) | 37.28 | 37.63 | 239K |
| 2024-04-16 | 37.49 | 37.42 | ↓$0.07 (-0.19%) | 37.36 | 37.60 | 199.87K |
| 2024-04-15 | 38.55 | 37.99 | ↓$0.56 (-1.45%) | 37.94 | 38.59 | 163.65K |
| 2024-04-12 | 38.30 | 38.03 | ↓$0.27 (-0.70%) | 37.98 | 38.39 | 122.48K |
| 2024-04-11 | 38.59 | 38.59 | ↑$0.00 (0.00%) | 38.16 | 38.63 | 181.77K |
| 2024-04-10 | 38.28 | 38.38 | ↑$0.10 (0.26%) | 38.25 | 38.53 | 279.22K |
| 2024-04-09 | 39.07 | 38.87 | ↓$0.20 (-0.51%) | 38.71 | 39.08 | 137.51K |
| 2024-04-08 | 38.97 | 38.97 | ↑$0.00 (0.00%) | 38.88 | 39.03 | 297.15K |
| 2024-04-05 | 38.53 | 38.71 | ↑$0.18 (0.47%) | 38.51 | 38.79 | 101.75K |
| 2024-04-04 | 39.11 | 38.52 | ↓$0.59 (-1.51%) | 38.51 | 39.11 | 112.34K |
| 2024-04-03 | 38.59 | 38.91 | ↑$0.32 (0.83%) | 38.59 | 38.95 | 212.95K |
| 2024-04-02 | 38.50 | 38.60 | ↑$0.10 (0.26%) | 38.42 | 38.60 | 267.04K |
| 2024-04-01 | 38.92 | 38.81 | ↓$0.11 (-0.28%) | 38.73 | 38.92 | 175.40K |
| 2024-03-28 | 39.19 | 39.23 | ↑$0.04 (0.10%) | 39.18 | 39.32 | 245K |
| 2024-03-27 | 39.30 | 39.36 | ↑$0.06 (0.15%) | 39.15 | 39.36 | 510K |
| 2024-03-26 | 39.26 | 39.17 | ↓$0.09 (-0.23%) | 39.17 | 39.31 | 2.83M |
| 2024-03-25 | 39.04 | 39.09 | ↑$0.05 (0.13%) | 39.03 | 39.19 | 171.18K |
| 2024-03-22 | 39.27 | 39.21 | ↓$0.06 (-0.15%) | 39.16 | 39.28 | 152K |
| 2024-03-21 | 39.17 | 39.24 | ↑$0.07 (0.18%) | 39.15 | 39.30 | 195.73K |
| 2024-03-20 | 38.70 | 39.06 | ↑$0.36 (0.93%) | 38.67 | 39.06 | 138.50K |
| 2024-03-19 | 38.58 | 38.70 | ↑$0.12 (0.31%) | 38.52 | 38.78 | 163.53K |
| 2024-03-18 | 38.57 | 38.50 | ↓$0.07 (-0.18%) | 38.44 | 38.57 | 574.55K |
| 2024-03-15 | 38.33 | 38.33 | ↑$0.00 (0.00%) | 38.18 | 38.37 | 94.38K |
| 2024-03-14 | 38.45 | 38.16 | ↓$0.29 (-0.75%) | 38.02 | 38.45 | 104.61K |
| 2024-03-13 | 38.30 | 38.32 | ↑$0.02 (0.05%) | 38.25 | 38.41 | 148.83K |
| 2024-03-12 | 38.04 | 38.39 | ↑$0.35 (0.92%) | 37.96 | 38.39 | 131.85K |
| 2024-03-11 | 38.11 | 38.03 | ↓$0.08 (-0.21%) | 37.92 | 38.11 | 196.52K |
| 2024-03-08 | 38.87 | 38.61 | ↓$0.26 (-0.67%) | 38.56 | 38.91 | 177.34K |
Create an account or log in to view more rows.
$IMTM will go green when market opens!
$IMTM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IMTM Hedgies
we aren't going anywhere!
$IMTM yeeeeeee haw
$IMTM what’s gonna happen now
$IMTM today feels different to the moon
$IMTM soon
$IMTM what calls are you guys jacked to the tits on?
$IMTM still waiting to short this. Next Tuesday feels right for some reason
$IMTM Come on.. Let it fall.. buy later bulls