5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
-7.39%
3 MONTH PERFORMANCE
-7.38%
6 MONTH PERFORMANCE
-4.80%
YEAR-TO-DATE PERFORMANCE
+2.63%
1 YEAR PERFORMANCE
+3.12%
iShares MSCI Intl Momentum Factor ET Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $50.50 | $49.23 (-2.51%) | $50.50 | $49.06 | 608.53 K | |
| 11/04/2026 | $51.26 | $51.24 (-0.04%) | $51.38 | $50.93 | 801.80 K | $4.21 B |
| 11/03/2026 | $50.91 | $50.55 (-0.71%) | $50.91 | $50.50 | 429.83 K | $4.15 B |
| 11/02/2026 | $50.92 | $50.63 (-0.57%) | $51.29 | $50.59 | 952.00 K | $4.16 B |
| 10/30/2026 | $51.22 | $50.96 (-0.51%) | $51.26 | $50.55 | 552.70 K | $4.18 B |
| 10/29/2026 | $51.90 | $52.07 (0.33%) | $52.16 | $51.88 | 610.58 K | $4.27 B |
| 10/28/2026 | $51.55 | $51.76 (0.41%) | $51.87 | $51.37 | 463.75 K | $4.24 B |
| 10/27/2026 | $51.15 | $51.47 (0.63%) | $51.51 | $51.08 | 263.20 K | $4.22 B |
| 10/26/2026 | $50.81 | $50.94 (0.26%) | $51.16 | $50.80 | 338.50 K | $4.17 B |
| 10/23/2026 | $50.48 | $50.68 (0.4%) | $50.81 | $50.43 | 333.20 K | $4.12 B |
| 10/22/2026 | $51.09 | $50.82 (-0.53%) | $51.19 | $50.62 | 1.00 M | $4.13 B |
| 10/21/2026 | $51.91 | $51.81 (-0.19%) | $51.94 | $51.62 | 240.94 K | $4.21 B |
| 10/20/2026 | $51.08 | $51.46 (0.74%) | $51.62 | $51.02 | 366.03 K | $4.18 B |
| 10/19/2026 | $51.57 | $51.31 (-0.5%) | $51.61 | $51.26 | 353.50 K | $4.17 B |
| 10/16/2026 | $51.95 | $51.57 (-0.73%) | $52.06 | $51.41 | 589.50 K | $4.19 B |
| 10/15/2026 | $51.22 | $51.67 (0.88%) | $51.68 | $50.91 | 653.27 K | $4.20 B |
| 10/14/2026 | $51.79 | $51.68 (-0.21%) | $51.92 | $51.53 | 365.80 K | $4.20 B |
| 10/13/2026 | $52.19 | $52.27 (0.15%) | $52.36 | $52.04 | 337.73 K | $4.24 B |
| 10/12/2026 | $52.36 | $52.18 (-0.34%) | $52.36 | $52.13 | 296.24 K | $4.24 B |
| 10/09/2026 | $52.20 | $52.30 (0.19%) | $52.36 | $52.14 | 408.73 K | $4.17 B |
| 10/08/2026 | $52.03 | $52.04 (0.02%) | $52.23 | $51.83 | 346.40 K | $4.14 B |
| 10/07/2026 | $52.34 | $52.40 (0.11%) | $52.51 | $52.15 | 489.16 K | $4.17 B |
| 10/06/2026 | $53.45 | $53.37 (-0.15%) | $53.58 | $53.33 | 270.00 K | $4.25 B |
| 10/05/2026 | $53.02 | $53.16 (0.26%) | $53.27 | $52.74 | 271.41 K | $4.23 B |
| 10/02/2026 | $52.81 | $53.05 (0.45%) | $53.16 | $52.70 | 873.80 K | $4.22 B |
| 10/01/2026 | $52.43 | $52.36 (-0.13%) | $52.55 | $51.97 | 435.90 K | $4.17 B |
| 09/30/2026 | $53.07 | $52.63 (-0.83%) | $53.17 | $52.53 | 326.82 K | $4.19 B |
| 09/29/2026 | $52.95 | $52.89 (-0.11%) | $53.04 | $52.60 | 230.20 K | $4.21 B |
| 09/28/2026 | $53.11 | $53.08 (-0.06%) | $53.34 | $52.87 | 159.23 K | $4.23 B |
| 09/25/2026 | $53.12 | $53.39 (0.51%) | $53.44 | $53.01 | 244.40 K | $4.25 B |
| 09/24/2026 | $52.65 | $52.76 (0.21%) | $52.92 | $52.46 | 310.10 K | $4.20 B |
| 09/23/2026 | $53.35 | $52.93 (-0.79%) | $53.36 | $52.80 | 756.90 K | $4.22 B |
| 09/22/2026 | $53.54 | $53.74 (0.37%) | $53.86 | $53.42 | 221.43 K | $4.28 B |
| 09/21/2026 | $53.46 | $53.55 (0.17%) | $53.69 | $53.34 | 263.82 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 |
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.
