5 DAY PERFORMANCE
-6.57%
1 MONTH PERFORMANCE
-8.75%
3 MONTH PERFORMANCE
-8.41%
6 MONTH PERFORMANCE
+6.31%
YEAR-TO-DATE PERFORMANCE
+2.63%
1 YEAR PERFORMANCE
+3.53%
iShares MSCI Intl Momentum Factor ET Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $53.40 | $53.56 (0.3%) | $53.68 | $53.31 | 262.46 K | $4.26 B |
| 09/18/2026 | $52.90 | $53.00 (0.19%) | $53.05 | $52.70 | 229.35 K | $4.22 B |
| 09/17/2026 | $53.29 | $53.19 (-0.19%) | $53.29 | $53.10 | 211.50 K | $4.24 B |
| 09/16/2026 | $53.17 | $52.69 (-0.9%) | $53.30 | $52.31 | 245.93 K | $4.20 B |
| 09/15/2026 | $52.83 | $52.87 (0.08%) | $52.88 | $52.63 | 280.35 K | $4.21 B |
| 09/14/2026 | $52.99 | $52.91 (-0.15%) | $53.26 | $52.80 | 488.20 K | $4.21 B |
| 09/11/2026 | $53.89 | $53.74 (-0.28%) | $53.97 | $53.64 | 387.20 K | $4.28 B |
| 09/10/2026 | $53.34 | $53.28 (-0.11%) | $53.52 | $53.19 | 241.01 K | $4.24 B |
| 09/09/2026 | $53.97 | $53.75 (-0.41%) | $54.02 | $53.67 | 331.00 K | $4.28 B |
| 09/08/2026 | $54.39 | $54.17 (-0.4%) | $54.48 | $54.15 | 284.61 K | $4.31 B |
| 09/04/2026 | $53.89 | $54.26 (0.69%) | $54.32 | $53.89 | 214.80 K | $4.32 B |
| 09/03/2026 | $53.80 | $54.05 (0.46%) | $54.16 | $53.67 | 316.13 K | $4.30 B |
| 09/02/2026 | $53.17 | $53.49 (0.6%) | $53.49 | $53.00 | 330.10 K | $4.26 B |
| 09/01/2026 | $53.10 | $52.98 (-0.23%) | $53.20 | $52.76 | 358.40 K | $4.22 B |
| 08/31/2026 | $53.51 | $53.26 (-0.47%) | $53.59 | $53.11 | 489.00 K | $4.24 B |
| 08/28/2026 | $53.90 | $53.32 (-1.08%) | $53.90 | $53.21 | 198.10 K | $4.25 B |
| 08/27/2026 | $53.87 | $53.72 (-0.28%) | $53.87 | $53.53 | 275.11 K | $4.28 B |
| 08/26/2026 | $53.96 | $53.81 (-0.28%) | $54.10 | $53.78 | 195.24 K | $4.29 B |
| 08/25/2026 | $53.91 | $54.13 (0.41%) | $54.17 | $53.80 | 164.90 K | $4.31 B |
| 08/24/2026 | $53.71 | $53.63 (-0.15%) | $53.72 | $53.43 | 219.70 K | $4.27 B |
| 08/21/2026 | $53.98 | $53.95 (-0.06%) | $54.09 | $53.84 | 326.24 K | $4.30 B |
| 08/20/2026 | $53.42 | $53.47 (0.09%) | $53.77 | $53.32 | 225.01 K | $4.26 B |
| 08/19/2026 | $54.01 | $53.65 (-0.67%) | $54.01 | $53.46 | 270.03 K | $4.27 B |
| 08/18/2026 | $54.06 | $53.61 (-0.83%) | $54.14 | $53.56 | 216.90 K | $4.27 B |
| 08/17/2026 | $54.56 | $54.64 (0.15%) | $54.79 | $54.56 | 209.71 K | $4.35 B |
| 08/14/2026 | $54.20 | $54.25 (0.09%) | $54.38 | $54.12 | 192.01 K | $4.32 B |
| 08/13/2026 | $54.16 | $54.25 (0.17%) | $54.46 | $54.15 | 576.40 K | $4.32 B |
| 08/12/2026 | $54.34 | $54.16 (-0.33%) | $54.41 | $54.14 | 217.10 K | $4.31 B |
| 08/11/2026 | $53.73 | $53.64 (-0.17%) | $53.92 | $53.52 | 380.05 K | $4.27 B |
| 08/10/2026 | $53.54 | $53.47 (-0.13%) | $53.63 | $53.40 | 147.43 K | $4.26 B |
| 08/07/2026 | $53.78 | $53.56 (-0.41%) | $53.78 | $53.41 | 158.20 K | $4.27 B |
| 08/06/2026 | $53.17 | $53.07 (-0.19%) | $53.41 | $53.01 | 247.82 K | $4.23 B |
| 08/05/2026 | $53.37 | $53.15 (-0.41%) | $53.56 | $53.10 | 242.00 K | $4.23 B |
| 08/04/2026 | $52.89 | $53.00 (0.21%) | $53.12 | $52.76 | 386.83 K | $4.22 B |
| 08/03/2026 | $51.99 | $52.29 (0.58%) | $52.34 | $51.84 | 250.70 K | $4.16 B |
| 07/31/2026 | $52.39 | $52.16 (-0.44%) | $52.50 | $51.73 | 358.62 K | $4.16 B |
| 07/30/2026 | $51.36 | $52.27 (1.77%) | $52.33 | $51.32 | 465.95 K | $4.17 B |
| 07/29/2026 | $50.85 | $50.33 (-1.02%) | $51.21 | $50.16 | 1.02 M | $4.01 B |
| 07/28/2026 | $50.96 | $50.99 (0.06%) | $51.15 | $50.65 | 342.33 K | $4.07 B |
| 07/27/2026 | $52.27 | $51.75 (-0.99%) | $52.27 | $51.45 | 346.10 K | $4.24 B |
| 07/24/2026 | $52.48 | $52.17 (-0.59%) | $52.51 | $52.05 | 345.75 K | $4.18 B |
| 07/23/2026 | $52.21 | $52.35 (0.27%) | $52.45 | $52.11 | 476.50 K | $4.20 B |
| 07/22/2026 | $52.54 | $52.78 (0.46%) | $52.86 | $52.54 | 233.41 K | $4.23 B |
| 07/21/2026 | $52.02 | $52.50 (0.92%) | $52.54 | $51.92 | 283.82 K | $4.18 B |
| 07/20/2026 | $51.69 | $51.23 (-0.89%) | $51.80 | $51.15 | 314.20 K | $4.07 B |
| 07/17/2026 | $51.06 | $51.66 (1.18%) | $51.72 | $50.86 | 602.40 K | $4.18 B |
| 07/16/2026 | $52.15 | $51.95 (-0.38%) | $52.21 | $51.79 | 277.30 K | $4.20 B |
| 07/15/2026 | $52.91 | $52.79 (-0.23%) | $52.95 | $52.25 | 344.20 K | $4.27 B |
| 07/14/2026 | $52.69 | $52.56 (-0.25%) | $52.96 | $52.53 | 251.30 K | $4.16 B |
| 07/13/2026 | $52.23 | $51.94 (-0.56%) | $52.25 | $51.80 | 239.90 K | $4.11 B |
| 07/10/2026 | $52.54 | $52.69 (0.29%) | $52.85 | $52.29 | 406.34 K | $4.19 B |
| 07/09/2026 | $52.35 | $52.46 (0.21%) | $52.65 | $52.33 | 273.12 K | $4.17 B |
| 07/08/2026 | $51.64 | $51.94 (0.58%) | $51.95 | $51.29 | 500.92 K | $4.13 B |
| 07/07/2026 | $52.46 | $52.14 (-0.61%) | $52.56 | $51.96 | 340.23 K | $4.17 B |
| 07/06/2026 | $52.95 | $53.14 (0.36%) | $53.20 | $52.94 | 361.21 K | $4.25 B |
| 07/02/2026 | $52.96 | $52.52 (-0.83%) | $53.15 | $52.07 | 349.63 K | $4.03 B |
| 07/01/2026 | $52.66 | $52.53 (-0.25%) | $52.97 | $52.49 | 458.63 K | $4.03 B |
| 06/30/2026 | $52.88 | $53.33 (0.85%) | $53.37 | $52.86 | 371.52 K | $4.02 B |
| 06/29/2026 | $52.46 | $52.81 (0.67%) | $52.81 | $51.91 | 357.11 K | $3.98 B |
| 06/26/2026 | $52.44 | $52.32 (-0.23%) | $52.67 | $52.24 | 256.00 K | $4.01 B |
| 06/25/2026 | $53.14 | $53.04 (-0.19%) | $53.29 | $52.61 | 392.52 K | $4.07 B |
| 06/24/2026 | $52.33 | $52.25 (-0.15%) | $52.45 | $51.99 | 380.60 K | $4.02 B |
| 06/23/2026 | $52.65 | $52.69 (0.08%) | $52.94 | $52.50 | 357.50 K | $4.05 B |
| 06/22/2026 | $54.38 | $54.35 (-0.06%) | $54.39 | $54.02 | 500.83 K | $4.18 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.
