MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMTM — iShares MSCI Intl Momentum Factor ETF
NYSE ArcaiShares MSCI Intl Momentum Factor ETF
$53.05
+0.69(+1.32%)
- O
- 52.81
- H
- 53.16
- L
- 52.70
- V
- 763.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.05
Period Return+29.67%
Period High$54.79
Period Low$40.50
Avg Daily Volume492.4K
Total Trading Days365
IMTM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.81 | $53.16 | $52.70 | $53.05 | +$0.69 | +1.32% | 763,747 | $52.99 | $52.70 $53.16 |
| Oct 1, 2026 | $52.43 | $52.55 | $51.97 | $52.36 | $-0.27 | -0.51% | 435,864 | $52.22 | $51.97 $52.55 |
| Sep 30, 2026 | $53.07 | $53.17 | $52.53 | $52.63 | $-0.26 | -0.49% | 326,821 | $52.78 | $52.53 $53.17 |
| Sep 29, 2026 | $52.95 | $53.04 | $52.60 | $52.89 | $-0.19 | -0.36% | 230,157 | $52.75 | $52.60 $53.04 |
| Sep 28, 2026 | $53.11 | $53.34 | $52.87 | $53.08 | $-0.31 | -0.58% | 159,233 | $53.12 | $52.87 $53.34 |
| Sep 25, 2026 | $53.12 | $53.44 | $53.01 | $53.39 | +$0.63 | +1.19% | 244,405 | $53.25 | $53.01 $53.44 |
| Sep 24, 2026 | $52.65 | $52.92 | $52.46 | $52.76 | $-0.17 | -0.32% | 310,061 | $52.73 | $52.46 $52.92 |
| Sep 23, 2026 | $53.35 | $53.36 | $52.80 | $52.93 | $-0.81 | -1.51% | 756,875 | $52.95 | $52.80 $53.36 |
| Sep 22, 2026 | $53.54 | $53.86 | $53.42 | $53.74 | +$0.19 | +0.35% | 221,430 | $53.64 | $53.42 $53.86 |
| Sep 21, 2026 | $53.46 | $53.69 | $53.34 | $53.55 | +$0.55 | +1.04% | 263,820 | $53.56 | $53.34 $53.69 |
| Sep 18, 2026 | $52.90 | $53.05 | $52.70 | $53.00 | $-0.19 | -0.36% | 229,347 | $52.85 | $52.70 $53.05 |
| Sep 17, 2026 | $53.29 | $53.29 | $53.10 | $53.19 | +$0.50 | +0.95% | 211,488 | $53.18 | $53.10 $53.29 |
| Sep 16, 2026 | $53.17 | $53.30 | $52.31 | $52.69 | $-0.18 | -0.34% | 245,935 | $52.88 | $52.31 $53.30 |
| Sep 15, 2026 | $52.83 | $52.88 | $52.63 | $52.87 | $-0.04 | -0.08% | 280,350 | $52.80 | $52.63 $52.88 |
| Sep 14, 2026 | $52.99 | $53.26 | $52.80 | $52.91 | $-0.83 | -1.54% | 488,192 | $53.00 | $52.80 $53.26 |
| Sep 11, 2026 | $53.89 | $53.97 | $53.64 | $53.74 | +$0.46 | +0.86% | 387,180 | $53.78 | $53.64 $53.97 |
| Sep 10, 2026 | $53.34 | $53.52 | $53.19 | $53.28 | $-0.47 | -0.87% | 241,007 | $53.31 | $53.19 $53.52 |
| Sep 9, 2026 | $53.97 | $54.02 | $53.67 | $53.75 | $-0.42 | -0.78% | 330,999 | $53.81 | $53.67 $54.02 |
| Sep 8, 2026 | $54.39 | $54.48 | $54.15 | $54.17 | $-0.09 | -0.17% | 284,610 | $54.30 | $54.15 $54.48 |
| Sep 4, 2026 | $53.89 | $54.32 | $53.89 | $54.26 | +$0.21 | +0.39% | 214,765 | $54.19 | $53.89 $54.32 |
| Sep 3, 2026 | $53.80 | $54.16 | $53.67 | $54.05 | +$0.56 | +1.05% | 316,127 | $54.03 | $53.67 $54.16 |
| Sep 2, 2026 | $53.17 | $53.49 | $53.00 | $53.49 | +$0.51 | +0.96% | 330,059 | $53.30 | $53.00 $53.49 |
| Sep 1, 2026 | $53.10 | $53.20 | $52.76 | $52.98 | $-0.28 | -0.53% | 358,393 | $52.95 | $52.76 $53.20 |
| Aug 31, 2026 | $53.51 | $53.59 | $53.11 | $53.26 | $-0.06 | -0.11% | 488,956 | $53.22 | $53.11 $53.59 |
| Aug 28, 2026 | $53.90 | $53.90 | $53.21 | $53.32 | $-0.40 | -0.74% | 198,080 | $53.40 | $53.21 $53.90 |
| Aug 27, 2026 | $53.87 | $53.87 | $53.53 | $53.72 | $-0.09 | -0.17% | 275,112 | $53.67 | $53.53 $53.87 |
| Aug 26, 2026 | $53.96 | $54.10 | $53.78 | $53.81 | $-0.32 | -0.59% | 195,239 | $53.86 | $53.78 $54.10 |
| Aug 25, 2026 | $53.91 | $54.17 | $53.80 | $54.13 | +$0.50 | +0.93% | 164,881 | $54.06 | $53.80 $54.17 |
| Aug 24, 2026 | $53.71 | $53.72 | $53.43 | $53.63 | $-0.32 | -0.59% | 219,702 | $53.64 | $53.43 $53.72 |
| Aug 21, 2026 | $53.98 | $54.09 | $53.84 | $53.95 | +$0.48 | +0.90% | 326,237 | $53.97 | $53.84 $54.09 |