iShares MSCI Intl Momentu... (IMTM)
AMEX: IMTM
· Real-Time Price · USD
47.69
-0.26 (-0.54%)
At close: Oct 02, 2025, 10:49 AM
IMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 47.87 | 48.05 | 47.85 | 47.95 | 47.95 | 0.15% | 301,959 |
| Sep 30, 2025 | 47.64 | 47.91 | 47.64 | 47.88 | 47.88 | 0.57% | 552,200 |
| Sep 29, 2025 | 47.65 | 47.76 | 47.56 | 47.61 | 47.61 | 0.29% | 595,806 |
| Sep 26, 2025 | 47.28 | 47.49 | 47.28 | 47.47 | 47.47 | 1.09% | 254,201 |
| Sep 25, 2025 | 46.90 | 47.02 | 46.82 | 46.96 | 46.96 | -0.63% | 602,200 |
| Sep 24, 2025 | 47.36 | 47.48 | 47.22 | 47.26 | 47.26 | -0.19% | 185,400 |
| Sep 23, 2025 | 47.63 | 47.64 | 47.34 | 47.35 | 47.35 | -0.48% | 252,105 |
| Sep 22, 2025 | 47.41 | 47.63 | 47.36 | 47.58 | 47.58 | 0.06% | 412,845 |
| Sep 19, 2025 | 47.40 | 47.58 | 47.37 | 47.55 | 47.55 | 0.13% | 442,741 |
| Sep 18, 2025 | 47.36 | 47.54 | 47.16 | 47.49 | 47.49 | 0.30% | 478,945 |
| Sep 17, 2025 | 47.60 | 47.67 | 47.18 | 47.35 | 47.35 | -0.65% | 648,517 |
| Sep 16, 2025 | 47.80 | 47.80 | 47.46 | 47.66 | 47.66 | -0.73% | 442,000 |
| Sep 15, 2025 | 47.93 | 48.05 | 47.80 | 48.01 | 48.01 | 0.80% | 530,307 |
| Sep 12, 2025 | 47.55 | 47.71 | 47.53 | 47.63 | 47.63 | -0.27% | 409,900 |
| Sep 11, 2025 | 47.52 | 47.77 | 47.46 | 47.76 | 47.76 | 1.12% | 508,200 |
| 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 |
Page 1 of 135