iShares MSCI Intl Momentu... (IMTM)
AMEX: IMTM
· Real-Time Price · USD
47.77
0.54 (1.14%)
At close: Sep 11, 2025, 3:59 PM
47.76
-0.02%
After-hours: Sep 11, 2025, 05:41 PM EDT
IMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 47.27 | 47.37 | 47.12 | 47.23 | 47.23 | 0.40% | 821,334 |
| Sep 9, 2025 | 46.90 | 47.04 | 46.84 | 47.04 | 47.04 | -0.04% | 690,808 |
| Sep 8, 2025 | 46.95 | 47.08 | 46.85 | 47.06 | 47.06 | 1.12% | 237,100 |
| Sep 5, 2025 | 46.77 | 46.83 | 46.37 | 46.54 | 46.54 | 0.13% | 372,420 |
| Sep 4, 2025 | 46.30 | 46.49 | 46.24 | 46.48 | 46.48 | 1.00% | 241,900 |
| Sep 3, 2025 | 45.78 | 46.10 | 45.78 | 46.02 | 46.02 | -0.11% | 235,000 |
| Sep 2, 2025 | 45.70 | 46.07 | 45.61 | 46.07 | 46.07 | -1.01% | 889,830 |
| Aug 29, 2025 | 46.41 | 46.57 | 46.35 | 46.54 | 46.54 | -0.21% | 274,714 |
| Aug 28, 2025 | 46.62 | 46.70 | 46.49 | 46.64 | 46.64 | 0.34% | 241,422 |
| Aug 27, 2025 | 46.34 | 46.50 | 46.22 | 46.48 | 46.48 | -0.53% | 348,100 |
| Aug 26, 2025 | 46.59 | 46.74 | 46.53 | 46.73 | 46.73 | -0.02% | 271,128 |
| Aug 25, 2025 | 47.11 | 47.18 | 46.73 | 46.74 | 46.74 | -1.35% | 221,300 |
| Aug 22, 2025 | 46.97 | 47.47 | 46.94 | 47.38 | 47.38 | 1.28% | 408,434 |
| Aug 21, 2025 | 46.80 | 46.90 | 46.70 | 46.78 | 46.78 | -0.28% | 354,429 |
| Aug 20, 2025 | 46.80 | 46.97 | 46.74 | 46.91 | 46.91 | 0.43% | 265,400 |
| Aug 19, 2025 | 46.95 | 46.96 | 46.69 | 46.71 | 46.71 | -0.68% | 537,008 |
| Aug 18, 2025 | 47.00 | 47.03 | 46.87 | 47.03 | 47.03 | -0.06% | 335,000 |
| Aug 15, 2025 | 47.00 | 47.07 | 46.96 | 47.06 | 47.06 | 0.53% | 254,600 |
| Aug 14, 2025 | 46.71 | 46.86 | 46.51 | 46.81 | 46.81 | 0.06% | 258,032 |
| Aug 13, 2025 | 46.75 | 46.81 | 46.69 | 46.78 | 46.78 | 0.49% | 712,300 |