IMTM - iShares Edge MSCI Intl Momentum Factor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201930.1030.1930.0930.1930.19103,100
Nov 13, 201930.0630.2330.0630.2030.2033,100
Nov 12, 201930.2230.2330.1230.1730.1719,800
Nov 11, 201930.1230.2430.1130.2030.20123,800
Nov 08, 201930.1330.2030.1230.2030.2022,600
Nov 07, 201930.2830.3230.1530.1530.1588,000
Nov 06, 201930.3030.3030.2130.2230.229,900
Nov 05, 201930.2730.2730.1630.2130.2153,700
Nov 04, 201930.5030.5030.3730.3830.3872,300
Nov 01, 201930.2730.3630.2730.3230.3259,100
Oct 31, 201930.1330.1330.0230.0930.0920,100
Oct 30, 201929.9230.1729.9230.1130.1124,800
Oct 29, 201929.8229.9329.8229.8429.8415,900
Oct 28, 201929.7829.9029.7829.8529.8517,900
Oct 25, 201929.7329.7629.7129.7329.7311,900
Oct 24, 201929.6029.7129.6029.6829.6848,900
Oct 23, 201929.5329.5729.4929.5729.5721,100
Oct 22, 201929.7029.7229.5629.5729.5721,000
Oct 21, 201929.6429.6629.6129.6429.6423,100
Oct 18, 201929.6029.6429.5129.5529.5544,900
Oct 17, 201929.7329.7429.5829.5829.58710,200
Oct 16, 201929.5429.6129.5229.5829.5820,500
Oct 15, 201929.4629.6729.4529.6329.6321,700
Oct 14, 201929.3129.4429.3129.3629.3626,400
Oct 11, 201929.5429.5729.4829.4829.4826,300
Oct 10, 201929.0529.1829.0529.1529.1523,500
Oct 09, 201928.9729.1428.9729.0729.0754,800
Oct 08, 201928.9128.9728.8128.8128.8113,500
Oct 07, 201929.0829.1929.0829.1329.1336,300
Oct 04, 201928.9729.0928.9329.0929.0922,200
Oct 03, 201928.6728.8428.6628.8328.8320,300
Oct 02, 201928.7428.7728.4928.5128.5113,500
Oct 01, 201929.2429.2429.0729.1229.1217,200
Sep 30, 201929.3329.4629.3329.3829.3816,900
Sep 27, 201929.4129.4229.2329.3129.3124,600
Sep 26, 201929.4629.4629.3729.4129.4131,200
Sep 25, 201929.2929.2929.0929.2929.2913,100
Sep 24, 201929.5529.5729.3929.4029.4023,600
Sep 23, 201929.3729.4429.3729.4129.4120,900
Sep 20, 201929.5829.5829.4529.4529.4519,800
Sep 19, 201929.5829.6429.5329.5329.5331,800
Sep 18, 201929.4429.5129.3429.4829.4817,400
Sep 17, 201929.3929.4729.3929.4529.458,900
Sep 16, 201929.3429.3429.2129.2329.2333,100
Sep 13, 201929.5829.5929.5229.5229.5232,000
Sep 12, 201929.4629.7129.4629.6529.6524,900
Sep 11, 201929.2829.4429.2729.4029.4016,300
Sep 10, 201929.3129.3729.2629.3029.3019,000
Sep 09, 201929.7529.7529.5829.5929.5912,600
Sep 06, 201929.7929.8629.7829.7829.7821,700
Sep 05, 201929.7229.8029.6629.6729.6729,500
Sep 04, 201929.5429.6329.5429.6029.6035,100
Sep 03, 201929.0629.2129.0629.2029.2017,100
Aug 30, 201929.2929.3129.1429.2529.2538,000
Aug 29, 201929.0929.2129.0829.1529.1524,700
Aug 28, 201928.8429.0028.8128.9628.9615,800
Aug 27, 201929.0329.0728.9628.9828.98187,700
Aug 26, 201928.8928.9428.8128.9028.9024,400
Aug 23, 201929.0829.1728.8528.8528.8530,700
Aug 22, 201929.0629.1128.9929.0929.098,300
Aug 21, 201929.3129.3729.2729.2929.2958,100
Aug 20, 201929.0429.1028.9828.9828.9820,500
Aug 19, 201929.1029.1729.0829.1029.1018,200
Aug 16, 201928.7028.9228.7028.9128.9151,700
Aug 15, 201928.5628.5928.4728.5828.5851,300
Aug 14, 201928.7028.7328.4528.4628.4636,300
Aug 13, 201928.8929.2028.8929.1329.1333,600
Aug 12, 201929.0429.1228.9128.9428.9412,300
Aug 09, 201929.1729.2329.0829.1229.126,900
Aug 08, 201929.0629.3029.0529.2629.2615,300
Aug 07, 201928.5428.9428.5428.9428.9453,200
Aug 06, 201928.6628.6628.5028.6028.6031,200
Aug 05, 201928.8328.8328.3128.4428.4430,500
Aug 02, 201929.1229.1829.0129.1129.1121,800
Aug 01, 201929.4929.6629.2729.3029.3018,600
Jul 31, 201929.4529.5429.1929.3129.3119,600
Jul 30, 201929.5229.5229.4029.4329.4316,300
Jul 29, 201929.7829.7829.7229.7229.7216,100
Jul 26, 201929.7029.7429.6929.7429.7420,200
Jul 25, 201929.7729.7729.5429.5429.5433,300
Jul 24, 201929.7729.8929.7729.8629.8625,700
Jul 23, 201929.8929.9029.8429.8629.8633,900
Jul 22, 201929.7529.8529.7529.8129.8120,900
Jul 19, 201929.8929.8929.7429.7429.7422,200
Jul 18, 201929.7829.9229.7129.9029.9012,400
Jul 17, 201929.9229.9229.8029.8229.8232,800
Jul 16, 201929.7229.7929.7129.7529.7515,800
Jul 15, 201929.7629.8329.7629.8029.8011,200
Jul 12, 201929.6929.7129.6429.6829.6831,200
Jul 11, 201929.8129.8129.6729.7629.768,300
Jul 10, 201929.7429.8629.7429.7729.77240,400
Jul 09, 201929.5429.7329.5429.7229.7276,500
Jul 08, 201929.8029.8029.7129.7129.7133,800
Jul 05, 201929.7529.8529.6929.8329.8314,000
Jul 03, 201930.0930.2230.0930.1730.1739,500
Jul 02, 201929.8529.9629.8529.9229.92121,900
Jul 01, 201929.9629.9629.7129.7929.79150,100
Jun 28, 201929.6629.7229.6429.7029.7037,200
Jun 27, 201929.5429.5729.4929.5529.5518,200
Jun 26, 201929.6029.6329.5529.5629.5628,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...