5 DAY PERFORMANCE
-8.41%
1 MONTH PERFORMANCE
-6.73%
3 MONTH PERFORMANCE
+3.40%
6 MONTH PERFORMANCE
+1.97%
YEAR-TO-DATE PERFORMANCE
+2.63%
1 YEAR PERFORMANCE
+11.00%
iShares MSCI Intl Momentum Factor ET Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $54.38 | $54.35 (-0.06%) | $54.39 | $54.02 | 500.83 K | $4.07 B |
| 06/18/2026 | $53.98 | $53.75 (-0.43%) | $53.98 | $53.59 | 446.68 K | $4.02 B |
| 06/17/2026 | $53.94 | $53.31 (-1.17%) | $54.25 | $53.27 | 615.70 K | $3.99 B |
| 06/16/2026 | $53.69 | $53.33 (-0.67%) | $53.74 | $53.30 | 349.95 K | $3.99 B |
| 06/15/2026 | $53.62 | $53.40 (-0.41%) | $53.69 | $53.34 | 492.50 K | $4.00 B |
| 06/12/2026 | $53.07 | $53.50 (0.81%) | $53.66 | $52.94 | 377.30 K | $4.02 B |
| 06/11/2026 | $51.89 | $53.12 (2.37%) | $53.17 | $51.74 | 588.90 K | $3.99 B |
| 06/10/2026 | $51.47 | $51.06 (-0.8%) | $51.87 | $51.05 | 354.70 K | $3.87 B |
| 06/09/2026 | $52.67 | $51.98 (-1.31%) | $52.81 | $51.05 | 827.40 K | $3.94 B |
| 06/08/2026 | $52.43 | $52.25 (-0.34%) | $52.55 | $52.14 | 392.50 K | $4.05 B |
| 06/05/2026 | $52.96 | $51.70 (-2.38%) | $52.96 | $51.56 | 539.60 K | $4.02 B |
| 06/04/2026 | $53.15 | $53.62 (0.88%) | $53.73 | $53.13 | 270.90 K | $4.17 B |
| 06/03/2026 | $53.43 | $53.27 (-0.3%) | $53.56 | $53.26 | 572.23 K | $4.14 B |
| 06/02/2026 | $52.85 | $53.48 (1.19%) | $53.51 | $52.85 | 623.50 K | $4.16 B |
| 06/01/2026 | $52.44 | $52.71 (0.51%) | $52.97 | $52.27 | 713.00 K | $3.81 B |
| 05/29/2026 | $52.98 | $52.86 (-0.23%) | $53.09 | $52.74 | 482.00 K | $3.85 B |
| 05/28/2026 | $52.64 | $52.76 (0.23%) | $52.91 | $52.32 | 462.50 K | $3.84 B |
| 05/27/2026 | $53.04 | $52.84 (-0.38%) | $53.07 | $52.66 | 525.90 K | $3.85 B |
| 05/26/2026 | $53.48 | $53.43 (-0.09%) | $53.60 | $53.25 | 537.05 K | $3.89 B |
| 05/22/2026 | $52.75 | $52.78 (0.06%) | $53.02 | $52.60 | 266.52 K | $3.84 B |
| 05/21/2026 | $51.99 | $52.75 (1.46%) | $52.95 | $51.95 | 555.15 K | $3.84 B |
| 05/20/2026 | $51.74 | $52.42 (1.31%) | $52.53 | $51.69 | 566.44 K | $3.82 B |
| 05/19/2026 | $51.51 | $51.57 (0.12%) | $51.83 | $51.26 | 471.20 K | $3.76 B |
| 05/18/2026 | $52.19 | $52.08 (-0.21%) | $52.24 | $51.68 | 380.70 K | $3.79 B |
| 05/15/2026 | $52.00 | $51.82 (-0.35%) | $52.06 | $51.76 | 614.90 K | $3.77 B |
| 05/14/2026 | $53.14 | $53.00 (-0.26%) | $53.14 | $52.94 | 394.90 K | $3.86 B |
| 05/13/2026 | $52.86 | $53.34 (0.91%) | $53.35 | $52.80 | 411.31 K | $3.88 B |
| 05/12/2026 | $52.55 | $52.78 (0.44%) | $52.84 | $52.18 | 345.41 K | $3.84 B |
| 05/11/2026 | $52.73 | $53.02 (0.55%) | $53.06 | $52.73 | 540.85 K | $3.86 B |
| 05/08/2026 | $52.60 | $52.79 (0.36%) | $52.79 | $52.43 | 464.50 K | $3.84 B |
| 05/07/2026 | $52.95 | $52.01 (-1.78%) | $52.95 | $51.98 | 352.80 K | $3.79 B |
| 05/06/2026 | $52.65 | $52.96 (0.59%) | $53.00 | $52.52 | 472.50 K | $3.86 B |
| 05/05/2026 | $51.53 | $51.71 (0.35%) | $51.80 | $51.36 | 388.42 K | $3.77 B |
| 05/04/2026 | $51.38 | $51.01 (-0.72%) | $51.47 | $50.86 | 877.40 K | $3.71 B |
| 05/01/2026 | $51.72 | $51.68 (-0.08%) | $52.02 | $51.60 | 605.50 K | $3.76 B |
| 04/30/2026 | $51.29 | $51.92 (1.23%) | $52.02 | $51.15 | 669.80 K | $3.78 B |
| 04/29/2026 | $50.94 | $50.58 (-0.71%) | $50.96 | $50.36 | 576.90 K | $3.68 B |
| 04/28/2026 | $51.03 | $51.07 (0.08%) | $51.21 | $50.78 | 460.10 K | $3.72 B |
| 04/27/2026 | $51.53 | $51.42 (-0.21%) | $51.67 | $51.29 | 333.35 K | $3.74 B |
| 04/24/2026 | $51.29 | $51.52 (0.45%) | $51.61 | $51.17 | 331.10 K | $3.75 B |
| 04/23/2026 | $51.40 | $51.17 (-0.45%) | $51.72 | $50.62 | 423.60 K | $3.73 B |
| 04/22/2026 | $51.77 | $51.57 (-0.39%) | $51.80 | $51.38 | 691.52 K | $3.76 B |
| 04/21/2026 | $52.21 | $51.20 (-1.93%) | $52.23 | $51.15 | 763.30 K | $3.73 B |
| 04/20/2026 | $52.40 | $52.48 (0.15%) | $52.50 | $52.08 | 332.10 K | $3.82 B |
| 04/17/2026 | $52.75 | $52.81 (0.11%) | $53.21 | $52.64 | 500.20 K | $3.85 B |
| 04/16/2026 | $52.35 | $52.01 (-0.65%) | $52.41 | $51.84 | 319.93 K | $3.79 B |
| 04/15/2026 | $52.39 | $52.32 (-0.13%) | $52.42 | $52.07 | 547.63 K | $3.81 B |
| 04/14/2026 | $52.45 | $52.66 (0.4%) | $52.73 | $52.37 | 358.40 K | $3.83 B |
| 04/13/2026 | $51.17 | $51.98 (1.58%) | $52.01 | $51.10 | 362.31 K | $3.78 B |
| 04/10/2026 | $51.62 | $51.63 (0.02%) | $51.85 | $51.43 | 308.23 K | $3.76 B |
| 04/09/2026 | $50.92 | $51.38 (0.9%) | $51.61 | $50.76 | 352.73 K | $3.74 B |
| 04/08/2026 | $51.53 | $51.42 (-0.21%) | $51.80 | $51.02 | 436.11 K | $3.74 B |
| 04/07/2026 | $48.67 | $49.04 (0.76%) | $49.08 | $48.15 | 603.80 K | $3.57 B |
| 04/06/2026 | $48.83 | $49.12 (0.59%) | $49.18 | $48.79 | 428.31 K | $3.58 B |
| 04/02/2026 | $47.93 | $48.80 (1.82%) | $49.06 | $47.83 | 603.34 K | $3.55 B |
| 04/01/2026 | $49.04 | $49.32 (0.57%) | $49.68 | $49.04 | 688.31 K | $3.59 B |
| 03/31/2026 | $47.03 | $48.02 (2.11%) | $48.06 | $46.92 | 1.01 M | $3.50 B |
| 03/30/2026 | $46.77 | $46.26 (-1.09%) | $46.88 | $46.06 | 995.00 K | $3.37 B |
| 03/27/2026 | $46.59 | $46.43 (-0.34%) | $46.96 | $46.25 | 453.15 K | $3.38 B |
| 03/26/2026 | $47.41 | $46.92 (-1.03%) | $47.79 | $46.92 | 676.73 K | $3.42 B |
| 03/25/2026 | $48.33 | $48.26 (-0.14%) | $48.48 | $47.94 | 565.63 K | $3.51 B |
| 03/24/2026 | $46.81 | $47.34 (1.13%) | $47.60 | $46.73 | 906.93 K | $3.45 B |
| 03/23/2026 | $47.32 | $47.61 (0.61%) | $48.22 | $47.17 | 1.90 M | $3.47 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.
