iShares MSCI Intl Momentum Factor ETF (IMTM)
39.19
+0.25
(+0.64%)
USD |
NYSEARCA |
May 17, 16:00
39.18
-0.01
(-0.03%)
After-Hours: 20:00
IMTM Price: 39.19 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 39.12 | 39.20 | 39.02 | 39.19 | 206027.0 |
May 16, 2024 | 39.15 | 39.17 | 38.91 | 38.94 | 179334.0 |
May 15, 2024 | 39.03 | 39.34 | 39.02 | 39.30 | 308525.0 |
May 14, 2024 | 38.73 | 38.86 | 38.67 | 38.83 | 171002.0 |
May 13, 2024 | 38.62 | 38.67 | 38.53 | 38.57 | 157696.0 |
May 10, 2024 | 38.81 | 38.88 | 38.62 | 38.64 | 178204.0 |
May 09, 2024 | 38.47 | 38.70 | 38.43 | 38.70 | 279561.0 |
May 08, 2024 | 38.39 | 38.49 | 38.33 | 38.47 | 165166.0 |
May 07, 2024 | 38.75 | 38.75 | 38.59 | 38.65 | 142187.0 |
May 06, 2024 | 38.59 | 38.75 | 38.54 | 38.75 | 428030.0 |
May 03, 2024 | 38.39 | 38.44 | 38.15 | 38.40 | 236037.0 |
May 02, 2024 | 38.02 | 38.13 | 37.79 | 38.06 | 284351.0 |
May 01, 2024 | 37.61 | 38.01 | 37.51 | 37.55 | 578858.0 |
Apr 30, 2024 | 38.06 | 38.11 | 37.64 | 37.64 | 512383.0 |
Apr 29, 2024 | 38.07 | 38.14 | 37.96 | 38.06 | 155845.0 |
Apr 26, 2024 | 37.73 | 37.94 | 37.70 | 37.89 | 143475.0 |
Apr 25, 2024 | 37.26 | 37.66 | 37.18 | 37.61 | 156522.0 |
Apr 24, 2024 | 38.15 | 38.17 | 37.89 | 38.05 | 235521.0 |
Apr 23, 2024 | 37.75 | 38.06 | 37.71 | 38.04 | 168305.0 |
Apr 22, 2024 | 37.34 | 37.72 | 37.32 | 37.58 | 133899.0 |
Apr 19, 2024 | 37.26 | 37.40 | 37.13 | 37.21 | 138369.0 |
Apr 18, 2024 | 37.40 | 37.59 | 37.27 | 37.32 | 146300.0 |
Apr 17, 2024 | 37.59 | 37.63 | 37.28 | 37.42 | 239000.0 |
Apr 16, 2024 | 37.49 | 37.60 | 37.35 | 37.42 | 199868.0 |
Apr 15, 2024 | 38.55 | 38.59 | 37.94 | 37.99 | 163650.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.91
Minimum
Mar 23 2020
40.76
Maximum
Nov 08 2021
33.53
Average
32.94
Median
Mar 14 2022