5 DAY PERFORMANCE
-5.62%
1 MONTH PERFORMANCE
-5.58%
3 MONTH PERFORMANCE
-5.35%
6 MONTH PERFORMANCE
-4.02%
YEAR-TO-DATE PERFORMANCE
+2.63%
1 YEAR PERFORMANCE
+6.72%
iShares MSCI Intl Momentum Factor ET Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $53.75 | $53.49 (-0.48%) | $53.80 | $53.32 | 56.21 K | $4.26 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 |
| 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 |
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.
