5 DAY PERFORMANCE
-4.74%
1 MONTH PERFORMANCE
+0.22%
3 MONTH PERFORMANCE
-4.02%
6 MONTH PERFORMANCE
+3.27%
YEAR-TO-DATE PERFORMANCE
+2.63%
1 YEAR PERFORMANCE
+14.12%
iShares MSCI Intl Momentum Factor ET Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $52.71 | $52.84 (0.25%) | $52.96 | $52.52 | 314.04 K | $3.69 B |
| 05/05/2026 | $51.53 | $51.71 (0.35%) | $51.80 | $51.36 | 388.42 K | $3.61 B |
| 05/04/2026 | $51.38 | $51.01 (-0.72%) | $51.47 | $50.86 | 877.40 K | $3.56 B |
| 05/01/2026 | $51.72 | $51.68 (-0.08%) | $52.02 | $51.60 | 605.50 K | $3.61 B |
| 04/30/2026 | $51.29 | $51.92 (1.23%) | $52.02 | $51.15 | 669.80 K | $3.56 B |
| 04/29/2026 | $50.94 | $50.58 (-0.71%) | $50.96 | $50.36 | 576.90 K | $3.47 B |
| 04/28/2026 | $51.03 | $51.07 (0.08%) | $51.21 | $50.78 | 460.10 K | $3.50 B |
| 04/27/2026 | $51.53 | $51.42 (-0.21%) | $51.67 | $51.29 | 333.35 K | $3.53 B |
| 04/24/2026 | $51.29 | $51.52 (0.45%) | $51.61 | $51.17 | 331.10 K | $3.57 B |
| 04/23/2026 | $51.40 | $51.17 (-0.45%) | $51.72 | $50.62 | 423.60 K | $3.54 B |
| 04/22/2026 | $51.77 | $51.57 (-0.39%) | $51.80 | $51.38 | 691.52 K | $3.59 B |
| 04/21/2026 | $52.21 | $51.20 (-1.93%) | $52.23 | $51.15 | 763.30 K | $3.57 B |
| 04/20/2026 | $52.40 | $52.48 (0.15%) | $52.50 | $52.08 | 332.10 K | $3.66 B |
| 04/17/2026 | $52.75 | $52.81 (0.11%) | $53.21 | $52.64 | 500.20 K | $3.63 B |
| 04/16/2026 | $52.35 | $52.01 (-0.65%) | $52.41 | $51.84 | 319.93 K | $3.57 B |
| 04/15/2026 | $52.39 | $52.32 (-0.13%) | $52.42 | $52.07 | 547.63 K | $3.59 B |
| 04/14/2026 | $52.45 | $52.66 (0.4%) | $52.73 | $52.37 | 358.40 K | $3.62 B |
| 04/13/2026 | $51.17 | $51.98 (1.58%) | $52.01 | $51.10 | 362.31 K | $3.60 B |
| 04/10/2026 | $51.62 | $51.63 (0.02%) | $51.85 | $51.43 | 308.23 K | $3.57 B |
| 04/09/2026 | $50.92 | $51.38 (0.9%) | $51.61 | $50.76 | 352.73 K | $3.56 B |
| 04/08/2026 | $51.53 | $51.42 (-0.21%) | $51.80 | $51.02 | 436.11 K | $3.56 B |
| 04/07/2026 | $48.67 | $49.04 (0.76%) | $49.08 | $48.15 | 603.80 K | $3.39 B |
| 04/06/2026 | $48.83 | $49.12 (0.59%) | $49.18 | $48.79 | 428.31 K | $3.57 B |
| 04/02/2026 | $47.93 | $48.80 (1.82%) | $49.06 | $47.83 | 603.34 K | $3.85 B |
| 04/01/2026 | $49.04 | $49.32 (0.57%) | $49.68 | $49.04 | 688.31 K | $3.89 B |
| 03/31/2026 | $47.03 | $48.02 (2.11%) | $48.06 | $46.92 | 1.01 M | $3.79 B |
| 03/30/2026 | $46.77 | $46.26 (-1.09%) | $46.88 | $46.06 | 995.00 K | $3.65 B |
| 03/27/2026 | $46.59 | $46.43 (-0.34%) | $46.96 | $46.25 | 453.15 K | $3.85 B |
| 03/26/2026 | $47.41 | $46.92 (-1.03%) | $47.79 | $46.92 | 676.73 K | $3.90 B |
| 03/25/2026 | $48.33 | $48.26 (-0.14%) | $48.48 | $47.94 | 565.63 K | $3.96 B |
| 03/24/2026 | $46.81 | $47.34 (1.13%) | $47.60 | $46.73 | 906.93 K | $3.88 B |
| 03/23/2026 | $47.32 | $47.61 (0.61%) | $48.22 | $47.17 | 1.90 M | $3.87 B |
| 03/20/2026 | $47.64 | $46.31 (-2.79%) | $47.70 | $45.98 | 1.13 M | $3.86 B |
| 03/19/2026 | $46.93 | $47.85 (1.96%) | $48.14 | $46.81 | 959.22 K | $3.99 B |
| 03/18/2026 | $48.75 | $48.12 (-1.29%) | $48.86 | $48.10 | 708.30 K | $4.01 B |
| 03/17/2026 | $49.00 | $48.91 (-0.18%) | $49.22 | $48.80 | 498.82 K | $3.92 B |
| 03/16/2026 | $48.43 | $48.73 (0.62%) | $48.84 | $48.40 | 448.80 K | $3.91 B |
| 03/13/2026 | $48.52 | $47.65 (-1.79%) | $48.78 | $47.59 | 611.33 K | $3.85 B |
| 03/12/2026 | $48.80 | $48.48 (-0.66%) | $48.90 | $48.10 | 722.91 K | $3.92 B |
| 03/11/2026 | $49.31 | $49.46 (0.3%) | $49.68 | $49.14 | 832.20 K | $3.83 B |
| 03/10/2026 | $49.70 | $49.73 (0.06%) | $50.55 | $49.58 | 783.62 K | $3.85 B |
| 03/09/2026 | $47.95 | $49.22 (2.65%) | $49.38 | $47.50 | 861.60 K | $3.81 B |
| 03/06/2026 | $48.30 | $48.72 (0.87%) | $49.02 | $48.17 | 1.11 M | $3.85 B |
| 03/05/2026 | $50.00 | $49.38 (-1.24%) | $50.11 | $48.90 | 1.33 M | $3.90 B |
| 03/04/2026 | $50.47 | $50.83 (0.71%) | $50.87 | $50.26 | 1.14 M | $4.01 B |
| 03/03/2026 | $49.34 | $50.01 (1.36%) | $50.21 | $48.70 | 676.40 K | $3.90 B |
| 03/02/2026 | $51.44 | $51.90 (0.89%) | $52.05 | $51.41 | 966.48 K | $4.05 B |
| 02/27/2026 | $52.88 | $52.71 (-0.32%) | $53.02 | $52.52 | 1.30 M | $3.73 B |
| 02/26/2026 | $53.03 | $53.05 (0.04%) | $53.09 | $52.53 | 455.00 K | $3.76 B |
| 02/25/2026 | $52.77 | $53.08 (0.59%) | $53.18 | $52.76 | 340.24 K | $3.74 B |
| 02/24/2026 | $52.09 | $52.44 (0.67%) | $52.52 | $51.94 | 288.32 K | $3.69 B |
| 02/23/2026 | $52.71 | $52.42 (-0.55%) | $52.86 | $52.23 | 484.80 K | $3.73 B |
| 02/20/2026 | $52.04 | $52.56 (1%) | $52.62 | $52.04 | 900.70 K | $3.73 B |
| 02/19/2026 | $51.71 | $52.07 (0.7%) | $52.07 | $51.53 | 529.30 K | $3.70 B |
| 02/18/2026 | $52.07 | $52.18 (0.21%) | $52.43 | $51.98 | 392.20 K | $3.73 B |
| 02/17/2026 | $51.36 | $51.80 (0.86%) | $51.91 | $51.17 | 552.02 K | $3.71 B |
| 02/13/2026 | $51.46 | $51.69 (0.45%) | $51.81 | $51.15 | 447.23 K | $3.73 B |
| 02/12/2026 | $52.57 | $51.73 (-1.6%) | $52.60 | $51.59 | 601.30 K | $3.74 B |
| 02/11/2026 | $52.75 | $52.57 (-0.34%) | $52.79 | $52.06 | 501.22 K | $3.80 B |
| 02/10/2026 | $52.50 | $52.27 (-0.44%) | $52.60 | $52.27 | 540.80 K | $3.71 B |
| 02/09/2026 | $51.68 | $52.38 (1.35%) | $52.43 | $51.66 | 536.64 K | $3.72 B |
| 02/06/2026 | $50.78 | $51.29 (1%) | $51.31 | $50.78 | 402.50 K | $3.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
