iShares MSCI Intl Momentum Factor ETF

IMTM
🏛️ usa →
47.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 34.26 34.38 34.21 34.29 0.1M
2023-12-28 34.28 34.40 34.22 34.24 0.1M
2023-12-27 34.23 34.27 34.09 34.27 0.1M
2023-12-26 33.90 34.13 33.90 34.06 0.1M
2023-12-22 33.96 34.08 33.91 34.00 0.1M
2023-12-21 33.69 33.89 33.65 33.89 0.1M
2023-12-20 33.69 33.78 33.33 33.34 0.2M
2023-12-19 34.01 34.07 33.95 34.00 0.1M
2023-12-18 33.83 33.87 33.69 33.80 0.1M
2023-12-15 33.98 33.98 33.68 33.68 0.1M
2023-12-14 34.00 34.21 33.94 34.10 0.2M
2023-12-13 33.84 34.27 33.65 34.25 0.1M
2023-12-12 33.62 33.78 33.55 33.78 0.1M
2023-12-11 33.61 33.74 33.61 33.71 0.1M
2023-12-08 33.41 33.62 33.41 33.61 0.1M
2023-12-07 33.49 33.69 33.33 33.62 0.1M
2023-12-06 33.65 33.74 33.41 33.43 0.2M
2023-12-05 33.32 33.41 33.29 33.31 0.2M
2023-12-04 33.47 33.57 33.39 33.49 0.1M
2023-12-01 33.54 33.88 33.52 33.86 0.2M
2023-11-30 33.48 33.54 33.38 33.47 0.1M
2023-11-29 33.56 33.62 33.42 33.50 0.1M
2023-11-28 33.40 33.61 33.39 33.52 0.1M
2023-11-27 33.57 33.65 33.48 33.53 0.1M
2023-11-24 33.48 33.63 33.48 33.63 0.0M
2023-11-22 33.37 33.43 33.27 33.42 0.1M
2023-11-21 33.44 33.47 33.28 33.34 0.1M
2023-11-20 33.26 33.50 33.26 33.47 0.1M
2023-11-17 33.16 33.27 33.08 33.25 0.2M
2023-11-16 32.73 32.89 32.68 32.82 0.1M
2023-11-15 32.88 32.94 32.76 32.80 0.3M
2023-11-14 32.63 32.91 32.62 32.85 0.2M
2023-11-13 31.90 32.16 31.82 32.12 0.1M
2023-11-10 31.81 32.02 31.61 32.01 0.1M
2023-11-09 32.05 32.15 31.80 31.81 0.2M
2023-11-08 31.84 31.96 31.71 31.83 0.2M
2023-11-07 31.80 31.93 31.77 31.88 0.1M
2023-11-06 32.07 32.13 31.98 32.04 0.1M
2023-11-03 32.10 32.24 32.00 32.15 0.1M
2023-11-02 31.83 31.90 31.72 31.90 0.1M
2023-11-01 31.08 31.32 31.02 31.32 0.2M
2023-10-31 31.01 31.03 30.85 31.01 0.3M
2023-10-30 30.81 30.92 30.73 30.91 0.1M
2023-10-27 30.69 30.75 30.38 30.44 0.2M
2023-10-26 30.68 30.74 30.42 30.50 0.2M
2023-10-25 30.94 31.06 30.80 30.84 0.2M
2023-10-24 30.86 31.00 30.82 30.98 0.1M
2023-10-23 30.62 30.99 30.53 30.78 0.2M
2023-10-20 30.88 30.95 30.70 30.71 0.1M
2023-10-19 31.12 31.27 30.92 30.99 0.1M
2023-10-18 31.44 31.46 31.16 31.22 0.1M
2023-10-17 31.48 31.84 31.45 31.68 0.1M
2023-10-16 31.52 31.67 31.44 31.66 0.2M
2023-10-13 31.62 31.70 31.36 31.43 0.1M
2023-10-12 31.97 31.97 31.56 31.68 0.2M
2023-10-11 31.93 31.98 31.76 31.95 0.2M
2023-10-10 31.72 31.91 31.71 31.75 0.5M
2023-10-09 31.10 31.39 31.10 31.36 0.1M
2023-10-06 31.05 31.53 30.91 31.47 0.1M
2023-10-05 30.99 31.12 30.88 31.10 0.1M
2023-10-04 30.79 30.82 30.57 30.76 0.8M
2023-10-03 30.82 30.90 30.61 30.71 0.2M
2023-10-02 31.32 31.32 30.97 31.10 0.2M
2023-09-29 31.86 31.86 31.41 31.48 0.1M
2023-09-28 31.39 31.72 31.39 31.62 0.1M
2023-09-27 31.52 31.54 31.17 31.37 0.2M
2023-09-26 31.59 31.64 31.38 31.42 0.1M
2023-09-25 31.69 31.83 31.59 31.81 0.1M
2023-09-22 32.13 32.24 31.96 32.00 0.1M
2023-09-21 32.16 32.23 31.97 31.97 0.1M
2023-09-20 32.68 32.85 32.46 32.49 0.1M
2023-09-19 32.56 32.62 32.45 32.55 0.1M
2023-09-18 32.48 32.58 32.39 32.54 0.1M
2023-09-15 32.81 32.92 32.66 32.67 0.1M
2023-09-14 32.57 32.77 32.55 32.73 0.1M
2023-09-13 32.34 32.46 32.27 32.31 0.1M
2023-09-12 32.38 32.56 32.38 32.46 0.1M
2023-09-11 32.48 32.63 32.41 32.59 0.1M
2023-09-08 32.18 32.31 32.17 32.21 0.1M
2023-09-07 32.22 32.29 32.14 32.23 0.1M
2023-09-06 32.36 32.41 32.17 32.28 0.1M
2023-09-05 32.59 32.62 32.41 32.42 0.1M
2023-09-01 32.96 32.98 32.58 32.69 0.1M
2023-08-31 32.79 32.82 32.55 32.65 0.1M
2023-08-30 32.86 32.96 32.78 32.84 0.1M
2023-08-29 32.38 32.86 32.35 32.85 0.1M
2023-08-28 32.29 32.45 32.29 32.45 0.2M
2023-08-25 32.06 32.20 31.84 32.11 0.1M
2023-08-24 32.21 32.27 31.90 31.90 0.1M
2023-08-23 32.06 32.39 32.06 32.34 0.1M
2023-08-22 32.12 32.16 31.97 31.98 0.2M
2023-08-21 32.03 32.08 31.87 32.05 0.1M
2023-08-18 31.70 31.95 31.67 31.89 0.1M
2023-08-17 32.27 32.30 31.91 31.95 0.1M
2023-08-16 32.31 32.42 32.17 32.18 0.1M
2023-08-15 32.59 32.61 32.37 32.42 0.1M
2023-08-14 32.61 32.82 32.53 32.79 0.2M
2023-08-11 32.91 33.02 32.84 32.92 0.1M
2023-08-10 33.32 33.52 33.08 33.13 0.1M
2023-08-09 33.01 33.10 32.93 33.02 0.1M
2023-08-08 32.80 33.04 32.76 33.02 0.1M
2023-08-07 33.01 33.09 32.87 33.08 0.2M
2023-08-04 32.84 33.12 32.77 32.81 0.1M
2023-08-03 32.51 32.77 32.48 32.69 0.1M
2023-08-02 33.01 33.04 32.74 32.78 0.3M
2023-08-01 33.45 33.55 33.33 33.42 0.2M
2023-07-31 33.85 33.95 33.82 33.83 0.1M
2023-07-28 33.74 33.91 33.73 33.80 0.1M
2023-07-27 33.75 33.75 33.41 33.46 0.2M
2023-07-26 33.21 33.52 33.20 33.43 0.2M
2023-07-25 33.32 33.52 33.32 33.43 0.5M
2023-07-24 33.31 33.50 33.31 33.41 0.1M
2023-07-21 33.55 33.59 33.46 33.53 0.1M
2023-07-20 33.55 33.62 33.42 33.47 0.1M
2023-07-19 33.65 33.70 33.52 33.62 0.2M
2023-07-18 33.55 33.77 33.54 33.74 0.1M
2023-07-17 33.42 33.59 33.40 33.54 0.1M
2023-07-14 33.78 33.80 33.63 33.66 0.2M
2023-07-13 33.66 33.84 33.66 33.79 0.2M
2023-07-12 33.03 33.32 33.01 33.28 0.1M
2023-07-11 32.52 32.67 32.45 32.67 0.1M
2023-07-10 32.26 32.44 32.26 32.42 0.1M
2023-07-07 32.17 32.45 32.12 32.31 0.4M
2023-07-06 32.18 32.19 31.89 32.07 0.2M
2023-07-05 32.83 32.83 32.66 32.71 0.2M
2023-07-03 33.04 33.11 33.02 33.07 0.1M
2023-06-30 33.07 33.22 33.05 33.20 0.1M
2023-06-29 32.63 32.74 32.60 32.72 0.1M
2023-06-28 32.72 32.81 32.68 32.76 0.2M
2023-06-27 32.49 32.74 32.49 32.74 0.1M
2023-06-26 32.39 32.49 32.39 32.42 0.2M
2023-06-23 32.29 32.46 32.25 32.39 0.1M
2023-06-22 32.85 32.98 32.85 32.95 0.1M
2023-06-21 32.99 33.19 32.94 33.10 0.3M
2023-06-20 33.05 33.11 32.94 32.99 0.1M
2023-06-16 33.57 33.58 33.37 33.38 0.1M
2023-06-15 33.07 33.40 33.02 33.38 0.8M
2023-06-14 33.12 33.21 32.90 33.03 0.3M
2023-06-13 32.95 33.01 32.85 32.91 0.6M
2023-06-12 32.62 32.64 32.51 32.61 0.2M
2023-06-09 32.49 32.51 32.36 32.45 0.7M
2023-06-08 32.25 32.46 32.25 32.46 0.8M
2023-06-07 32.28 32.39 32.07 32.11 0.9M
2023-06-06 32.64 32.87 32.64 32.84 2.1M
2023-06-05 32.69 32.72 32.53 32.58 0.8M
2023-06-02 32.74 32.80 32.67 32.76 0.2M
2023-06-01 32.04 32.38 32.03 32.35 0.2M
2023-05-31 31.87 31.91 31.70 31.87 0.2M
2023-05-30 32.43 32.43 32.11 32.20 0.4M
2023-05-26 32.47 32.61 32.47 32.58 0.2M
2023-05-25 32.46 32.46 32.25 32.38 0.3M
2023-05-24 32.74 32.74 32.57 32.57 0.4M
2023-05-23 33.10 33.18 33.00 33.04 0.8M
2023-05-22 33.33 33.41 33.28 33.31 1.2M
2023-05-19 33.25 33.38 33.25 33.35 1.1M
2023-05-18 33.23 33.23 32.99 33.18 1.7M
2023-05-17 33.27 33.35 33.11 33.30 2.1M
2023-05-16 33.28 33.34 33.09 33.09 0.2M
2023-05-15 33.26 33.43 33.24 33.40 0.2M
2023-05-12 33.28 33.33 33.02 33.15 0.2M
2023-05-11 33.06 33.15 32.93 33.12 0.2M
2023-05-10 33.42 33.42 33.14 33.30 0.1M
2023-05-09 33.26 33.47 33.26 33.42 0.1M
2023-05-08 33.42 33.44 33.32 33.32 0.0M
2023-05-05 33.00 33.39 33.00 33.31 0.0M
2023-05-04 32.83 32.90 32.70 32.78 0.1M
2023-05-03 32.94 33.13 32.89 32.89 0.0M
2023-05-02 33.05 33.05 32.66 32.88 0.1M
2023-05-01 33.38 33.48 33.34 33.41 0.1M
2023-04-28 33.13 33.47 33.13 33.44 0.0M
2023-04-27 33.21 33.46 33.20 33.42 0.1M
2023-04-26 33.39 33.39 33.07 33.15 0.1M
2023-04-25 33.50 33.56 33.23 33.24 0.1M
2023-04-24 33.53 33.65 33.48 33.65 0.1M
2023-04-21 33.41 33.55 33.30 33.53 0.1M
2023-04-20 33.26 33.44 33.26 33.37 0.1M
2023-04-19 33.30 33.40 33.30 33.35 0.1M
2023-04-18 33.49 33.51 33.40 33.47 0.0M
2023-04-17 33.33 33.34 33.18 33.30 0.1M
2023-04-14 33.43 33.54 33.23 33.33 0.0M
2023-04-13 33.28 33.47 33.28 33.43 0.1M
2023-04-12 33.11 33.23 32.96 33.09 0.0M
2023-04-11 32.76 32.90 32.75 32.85 0.0M
2023-04-10 32.48 32.70 32.48 32.68 0.0M
2023-04-06 32.59 32.83 32.59 32.70 0.1M
2023-04-05 32.62 32.75 32.45 32.62 0.1M
2023-04-04 32.77 32.86 32.65 32.74 0.0M
2023-04-03 32.59 32.82 32.57 32.80 0.2M
2023-03-31 32.33 32.37 32.25 32.32 0.1M
2023-03-30 32.18 32.22 32.11 32.21 0.0M
2023-03-29 31.88 31.92 31.77 31.86 0.1M
2023-03-28 31.50 31.70 31.50 31.64 0.1M
2023-03-27 31.33 31.54 31.25 31.47 0.1M
2023-03-24 30.89 31.14 30.79 31.07 0.1M
2023-03-23 31.43 31.54 31.00 31.13 0.1M
2023-03-22 31.36 31.65 31.21 31.23 0.1M
2023-03-21 31.33 31.40 31.18 31.32 0.1M
2023-03-20 30.73 30.97 30.71 30.93 0.1M
2023-03-17 30.50 30.54 30.29 30.37 0.1M
2023-03-16 30.12 30.68 30.10 30.64 0.1M
2023-03-15 30.28 30.36 29.99 30.32 0.1M
2023-03-14 31.13 31.32 31.05 31.22 0.1M
2023-03-13 31.04 31.36 30.98 31.02 0.1M
2023-03-10 31.74 31.82 31.41 31.45 0.1M
2023-03-09 32.07 32.10 31.74 31.81 0.1M
2023-03-08 31.88 32.02 31.78 31.90 0.2M
2023-03-07 32.23 32.24 31.68 31.76 0.1M
2023-03-06 32.19 32.29 32.18 32.22 0.1M
2023-03-03 31.98 32.33 31.96 32.26 0.1M
2023-03-02 31.66 31.92 31.64 31.87 0.1M
2023-03-01 31.77 31.89 31.69 31.84 0.2M
2023-02-28 31.79 31.82 31.60 31.63 0.1M
2023-02-27 31.88 31.96 31.80 31.90 0.1M
2023-02-24 31.44 31.61 31.41 31.60 0.1M
2023-02-23 31.84 31.98 31.69 31.97 0.1M
2023-02-22 31.90 31.92 31.66 31.75 0.1M
2023-02-21 32.09 32.13 31.93 31.98 0.1M
2023-02-17 32.02 32.24 31.96 32.17 0.1M
2023-02-16 32.03 32.36 32.03 32.19 0.1M
2023-02-15 32.10 32.32 32.05 32.32 0.1M
2023-02-14 32.28 32.67 32.28 32.49 0.1M
2023-02-13 32.26 32.50 32.21 32.47 0.1M
2023-02-10 32.20 32.26 32.10 32.26 0.2M
2023-02-09 32.39 32.39 32.01 32.06 0.1M
2023-02-08 32.03 32.10 31.88 31.96 0.1M
2023-02-07 31.67 32.10 31.62 32.10 0.1M
2023-02-06 31.69 31.73 31.53 31.68 0.1M
2023-02-03 31.87 32.11 31.82 31.94 0.1M
2023-02-02 32.40 32.40 31.94 32.06 0.2M
2023-02-01 32.35 32.60 32.12 32.47 0.2M
2023-01-31 32.18 32.46 32.09 32.45 0.1M
2023-01-30 32.37 32.49 32.27 32.31 0.1M
2023-01-27 32.44 32.57 32.31 32.47 0.1M
2023-01-26 32.57 32.57 32.28 32.56 0.1M
2023-01-25 32.32 32.54 32.22 32.52 0.1M
2023-01-24 32.23 32.46 32.15 32.42 0.1M
2023-01-23 32.22 32.43 32.20 32.35 0.1M
2023-01-20 32.08 32.38 32.08 32.35 0.1M
2023-01-19 31.98 32.18 31.90 32.11 0.1M
2023-01-18 32.51 32.53 32.02 32.05 0.1M
2023-01-17 32.16 32.24 32.09 32.17 0.4M
2023-01-13 31.79 32.08 31.79 32.06 0.1M
2023-01-12 31.58 31.93 31.38 31.88 0.1M
2023-01-11 31.38 31.38 31.22 31.34 0.1M
2023-01-10 31.24 31.31 31.12 31.29 0.1M
2023-01-09 31.39 31.57 31.26 31.26 0.1M
2023-01-06 30.74 31.26 30.63 31.21 0.2M
2023-01-05 30.46 30.63 30.42 30.52 0.1M
2023-01-04 30.99 30.99 30.69 30.78 0.1M
2023-01-03 30.99 31.14 30.72 30.77 0.2M