iShares Micro-Cap (IWC)

IWC
🏛️ Estados Unidos →
149.05
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 139.73 140.50 139.54 139.73 0.1M
2021-12-30 139.35 141.33 139.35 139.73 0.1M
2021-12-29 139.53 140.00 138.75 139.25 0.1M
2021-12-28 141.39 142.00 139.58 139.86 0.0M
2021-12-27 140.58 141.53 139.54 141.43 0.1M
2021-12-23 139.29 141.01 138.83 140.53 0.1M
2021-12-22 137.38 138.97 136.58 138.94 0.0M
2021-12-21 135.69 137.60 135.68 137.60 0.1M
2021-12-20 133.71 134.59 131.88 134.15 0.1M
2021-12-17 133.60 136.41 132.85 135.87 0.1M
2021-12-16 137.95 138.38 133.88 134.52 0.1M
2021-12-15 134.03 137.25 132.06 136.81 0.1M
2021-12-14 134.65 136.64 133.69 134.03 0.0M
2021-12-13 137.83 138.46 135.03 136.06 0.1M
2021-12-10 140.91 140.91 138.38 138.77 0.0M
2021-12-09 141.93 142.26 139.64 139.89 0.1M
2021-12-08 141.57 143.32 140.85 143.01 0.1M
2021-12-07 140.15 142.50 140.15 141.21 0.1M
2021-12-06 136.37 138.55 134.03 137.57 0.1M
2021-12-03 140.13 140.13 134.57 135.62 0.1M
2021-12-02 136.44 139.38 136.00 139.15 0.1M
2021-12-01 142.54 142.76 136.01 136.28 0.2M
2021-11-30 140.29 141.22 137.15 139.83 0.1M
2021-11-29 144.88 145.62 141.40 141.78 0.1M
2021-11-26 143.71 143.71 140.48 142.71 0.0M
2021-11-24 146.15 148.07 145.85 147.97 0.0M
2021-11-23 147.93 148.25 145.84 147.54 0.0M
2021-11-22 150.07 150.61 147.90 148.00 0.1M
2021-11-19 149.53 149.99 148.81 148.99 0.0M
2021-11-18 152.58 152.58 149.56 150.55 0.1M
2021-11-17 153.95 153.95 151.93 152.20 0.1M
2021-11-16 154.16 154.57 153.17 154.30 0.1M
2021-11-15 155.98 155.98 153.95 154.53 0.0M
2021-11-12 156.00 156.00 154.75 155.45 0.0M
2021-11-11 154.72 155.82 154.18 155.31 0.1M
2021-11-10 155.41 156.53 153.01 153.89 0.1M
2021-11-09 156.70 156.94 154.49 156.12 0.1M
2021-11-08 157.56 158.05 156.52 156.72 0.1M
2021-11-05 155.64 157.07 155.19 156.29 0.1M
2021-11-04 155.45 156.14 153.45 154.33 0.1M
2021-11-03 151.30 155.16 151.30 154.56 0.1M
2021-11-02 151.83 152.00 149.96 151.41 0.0M
2021-11-01 148.47 151.73 148.46 151.65 0.1M
2021-10-29 146.78 147.83 146.78 147.54 0.0M
2021-10-28 145.01 147.26 145.01 147.26 0.0M
2021-10-27 146.71 146.82 144.47 144.70 0.0M
2021-10-26 148.70 148.70 147.03 147.22 0.0M
2021-10-25 147.25 148.25 146.84 148.13 0.0M
2021-10-22 147.19 147.19 145.58 146.84 0.1M
2021-10-21 146.78 148.36 146.72 147.56 0.0M
2021-10-20 146.14 147.55 146.08 147.00 0.0M
2021-10-19 146.22 146.86 145.46 146.36 0.0M
2021-10-18 145.68 146.32 145.11 145.66 0.1M
2021-10-15 148.62 148.62 146.21 146.44 0.1M
2021-10-14 147.70 147.70 146.58 147.10 0.0M
2021-10-13 145.94 146.36 145.05 146.10 0.0M
2021-10-12 145.11 146.18 145.11 145.88 0.0M
2021-10-11 145.65 146.63 144.50 144.94 0.0M
2021-10-08 146.54 146.69 145.19 145.44 0.0M
2021-10-07 145.24 147.07 145.10 146.19 0.0M
2021-10-06 143.69 144.51 142.70 144.00 0.1M
2021-10-05 145.00 146.34 144.64 145.44 0.1M
2021-10-04 146.19 146.19 144.58 144.95 0.1M
2021-10-01 145.01 147.21 143.54 146.66 0.1M
2021-09-30 145.42 145.92 144.05 144.32 0.1M
2021-09-29 146.48 146.48 144.75 144.89 0.1M
2021-09-28 148.35 148.56 145.55 145.92 0.1M
2021-09-27 147.05 149.78 147.05 149.23 0.0M
2021-09-24 145.90 146.89 145.30 146.10 0.0M
2021-09-23 144.96 147.27 143.63 146.91 0.1M
2021-09-22 143.25 144.50 143.05 143.91 0.0M
2021-09-21 142.39 142.64 140.74 141.88 0.0M
2021-09-20 141.85 142.60 139.70 141.21 0.1M
2021-09-17 144.85 145.51 144.12 145.36 0.0M
2021-09-16 144.78 145.53 143.86 145.10 0.1M
2021-09-15 143.66 145.11 143.56 145.02 0.0M
2021-09-14 146.44 146.44 143.10 143.66 0.0M
2021-09-13 146.95 146.95 144.70 146.14 0.1M
2021-09-10 148.47 148.47 146.07 146.29 0.0M
2021-09-09 146.53 148.65 146.53 147.31 0.0M
2021-09-08 148.61 148.61 146.10 147.04 0.0M
2021-09-07 149.61 150.72 148.66 148.90 0.1M
2021-09-03 150.39 150.39 148.92 149.70 0.0M
2021-09-02 150.27 151.32 149.87 150.69 0.0M
2021-09-01 149.25 150.12 148.42 149.65 0.0M
2021-08-31 147.44 149.21 147.39 148.86 0.0M
2021-08-30 149.59 149.59 147.51 147.77 0.1M
2021-08-27 144.95 149.00 144.95 148.74 0.0M
2021-08-26 145.45 146.18 144.01 144.32 0.0M
2021-08-25 145.00 146.45 144.39 145.55 0.0M
2021-08-24 143.80 144.92 143.52 144.81 0.0M
2021-08-23 141.00 143.39 140.90 143.33 0.0M
2021-08-20 136.64 139.58 136.40 139.46 0.0M
2021-08-19 137.86 138.33 136.27 136.88 0.1M
2021-08-18 140.11 141.61 138.96 139.25 0.1M
2021-08-17 140.66 140.87 138.39 140.16 0.0M
2021-08-16 142.96 143.01 141.42 141.75 0.0M
2021-08-13 146.07 146.07 143.73 143.82 0.0M
2021-08-12 146.22 146.25 145.06 146.16 0.1M
2021-08-11 146.31 146.44 144.40 146.20 0.0M
2021-08-10 145.76 146.17 145.38 146.17 0.0M
2021-08-09 145.46 146.14 145.05 145.50 0.0M
2021-08-06 145.62 145.99 144.72 145.96 0.0M
2021-08-05 142.13 144.88 142.13 144.75 0.0M
2021-08-04 143.01 144.00 141.55 141.78 0.0M
2021-08-03 144.19 144.19 142.00 144.18 0.0M
2021-08-02 145.00 146.57 143.65 143.72 0.0M
2021-07-30 144.51 146.02 143.29 143.80 0.0M
2021-07-29 145.34 145.98 144.95 145.21 0.0M
2021-07-28 142.50 145.25 142.13 144.42 0.1M
2021-07-27 143.15 143.15 140.47 142.02 0.0M
2021-07-26 143.70 145.78 143.43 143.91 0.0M
2021-07-23 144.42 144.42 142.44 143.57 0.0M
2021-07-22 146.37 146.37 143.06 143.43 0.1M
2021-07-21 144.17 146.50 144.17 146.29 0.0M
2021-07-20 139.55 144.23 139.55 143.29 0.1M
2021-07-19 138.68 140.89 137.53 139.37 0.1M
2021-07-16 144.95 144.95 141.40 141.75 0.0M
2021-07-15 143.64 144.38 142.00 143.51 0.1M
2021-07-14 147.62 147.87 144.33 144.33 0.1M
2021-07-13 149.12 149.12 146.50 146.72 0.0M
2021-07-12 149.15 149.92 148.38 149.83 0.0M
2021-07-09 147.48 149.31 147.34 149.31 0.0M
2021-07-08 143.63 147.35 143.16 146.00 0.1M
2021-07-07 148.78 149.33 145.61 146.76 0.1M
2021-07-06 151.80 151.80 147.91 149.05 0.1M
2021-07-02 154.35 154.35 151.22 151.80 0.0M
2021-07-01 153.34 153.98 152.38 153.98 0.1M
2021-06-30 151.87 153.14 151.06 152.60 0.0M
2021-06-29 154.02 154.53 152.29 152.29 0.0M
2021-06-28 155.90 155.99 152.79 153.83 0.1M
2021-06-25 156.66 156.80 155.53 155.58 0.0M
2021-06-24 154.73 156.06 154.50 155.94 0.1M
2021-06-23 152.45 153.88 152.45 153.31 0.0M
2021-06-22 151.54 152.13 149.92 152.13 0.0M
2021-06-21 150.08 151.94 149.70 151.76 0.0M
2021-06-18 150.42 151.50 148.42 149.10 0.1M
2021-06-17 153.70 154.51 150.78 152.35 0.0M
2021-06-16 152.93 154.43 152.16 153.93 0.0M
2021-06-15 154.41 154.59 152.09 153.60 0.0M
2021-06-14 154.99 156.24 153.98 154.52 0.0M
2021-06-11 153.91 154.86 153.77 154.77 0.0M
2021-06-10 156.62 156.62 153.15 153.31 0.1M
2021-06-09 158.18 158.43 156.25 156.62 0.1M
2021-06-08 156.76 157.62 154.57 157.30 0.0M
2021-06-07 152.38 155.89 152.38 155.55 0.1M
2021-06-04 152.00 152.41 151.16 151.92 0.0M
2021-06-03 151.00 151.98 149.47 151.40 0.0M
2021-06-02 152.75 152.75 150.93 152.31 0.0M
2021-06-01 150.86 152.17 149.92 151.86 0.0M
2021-05-28 151.15 152.05 149.17 149.58 0.1M
2021-05-27 149.16 150.56 148.48 150.49 0.0M
2021-05-26 144.45 148.17 144.45 147.86 0.1M
2021-05-25 146.28 147.31 143.83 143.87 0.0M
2021-05-24 145.66 146.04 144.78 145.52 0.0M
2021-05-21 145.25 145.77 144.40 144.80 0.0M
2021-05-20 143.43 144.06 141.53 143.87 0.0M
2021-05-19 141.05 142.76 139.50 142.59 0.1M
2021-05-18 143.75 145.82 143.56 143.83 0.1M
2021-05-17 141.80 143.71 141.14 143.50 0.1M
2021-05-14 139.98 142.67 139.09 142.45 0.1M
2021-05-13 137.76 140.58 135.65 138.52 0.2M
2021-05-12 140.14 141.08 136.54 136.95 0.1M
2021-05-11 137.44 141.95 136.69 141.29 0.1M
2021-05-10 145.87 145.99 141.10 141.28 0.1M
2021-05-07 143.90 146.27 143.90 146.00 0.0M
2021-05-06 144.59 144.59 141.15 143.51 0.1M
2021-05-05 145.75 145.93 143.74 144.50 0.1M
2021-05-04 146.41 146.41 143.36 144.91 0.3M
2021-05-03 148.56 148.56 146.83 147.67 0.2M
2021-04-30 146.97 148.64 146.55 146.91 0.1M
2021-04-29 150.95 150.95 147.20 148.55 0.2M
2021-04-28 148.74 150.00 148.14 149.38 0.0M
2021-04-27 149.38 150.00 148.23 148.91 0.1M
2021-04-26 146.86 149.10 146.86 148.60 0.1M
2021-04-23 144.12 146.84 144.10 146.35 0.1M
2021-04-22 144.02 146.16 142.79 143.45 0.1M
2021-04-21 139.30 143.64 138.73 143.57 0.1M
2021-04-20 142.37 142.99 137.88 139.36 0.2M
2021-04-19 144.80 145.46 142.03 143.11 0.1M
2021-04-16 146.48 146.48 144.01 145.68 0.1M
2021-04-15 147.99 147.99 144.67 145.99 0.2M
2021-04-14 145.50 148.17 145.50 146.47 0.1M
2021-04-13 145.88 146.44 143.58 145.34 0.1M
2021-04-12 147.09 147.30 144.73 145.59 0.1M
2021-04-09 147.38 147.92 146.53 147.41 0.0M
2021-04-08 146.72 147.87 145.66 147.60 0.1M
2021-04-07 149.42 149.42 145.59 145.97 0.2M
2021-04-06 150.03 150.69 149.07 149.37 0.1M
2021-04-05 151.23 151.23 148.58 149.70 0.1M
2021-04-01 148.26 149.30 147.77 149.02 0.1M
2021-03-31 144.77 147.87 144.77 146.95 0.1M
2021-03-30 140.85 144.36 140.24 143.88 0.1M
2021-03-29 144.46 145.81 140.94 140.94 0.1M
2021-03-26 146.31 147.07 142.34 145.52 0.1M
2021-03-25 137.92 144.85 137.55 144.21 0.2M
2021-03-24 147.19 148.19 140.15 140.39 0.2M
2021-03-23 152.20 152.20 145.38 146.03 0.2M
2021-03-22 155.54 156.02 152.52 152.91 0.2M
2021-03-19 152.71 155.53 150.69 154.68 0.1M
2021-03-18 155.51 157.93 151.87 152.60 0.1M
2021-03-17 154.70 157.53 153.08 157.16 0.0M
2021-03-16 158.28 158.28 153.87 155.40 0.1M
2021-03-15 159.27 159.56 157.09 158.42 0.3M
2021-03-12 157.29 158.65 155.82 158.51 0.1M
2021-03-11 155.49 157.53 154.55 157.44 0.3M
2021-03-10 153.02 155.81 151.40 153.87 0.3M
2021-03-09 147.84 151.72 147.51 150.68 0.2M
2021-03-08 144.77 147.24 143.01 145.02 0.2M
2021-03-05 142.51 143.26 134.59 143.09 0.2M
2021-03-04 145.71 147.10 137.55 140.83 0.2M
2021-03-03 148.45 149.99 145.77 146.45 0.1M
2021-03-02 151.00 151.25 148.20 148.33 0.2M
2021-03-01 147.84 150.54 147.16 150.44 0.1M
2021-02-26 145.55 146.45 141.23 143.61 0.1M
2021-02-25 151.64 151.77 144.54 144.76 0.2M
2021-02-24 145.52 150.04 145.52 149.88 0.1M
2021-02-23 145.91 146.08 139.78 145.52 0.2M
2021-02-22 150.09 151.69 148.77 149.18 0.1M
2021-02-19 148.40 151.99 148.40 150.78 0.1M
2021-02-18 148.51 149.30 145.95 146.80 0.1M
2021-02-17 151.18 151.21 147.60 150.78 0.2M
2021-02-16 154.09 154.46 150.45 151.86 0.1M
2021-02-12 150.00 152.57 149.24 151.74 0.3M
2021-02-11 152.18 153.15 148.25 150.73 0.2M
2021-02-10 154.79 154.79 149.20 151.36 0.3M
2021-02-09 152.43 154.54 151.70 153.47 0.2M
2021-02-08 148.88 152.10 148.34 152.08 0.2M
2021-02-05 145.46 146.17 143.57 146.11 0.1M
2021-02-04 141.84 143.53 141.29 143.19 0.1M
2021-02-03 139.54 140.66 138.23 140.22 0.1M
2021-02-02 139.31 139.31 135.41 138.27 0.1M
2021-02-01 137.29 138.39 134.30 138.23 0.2M
2021-01-29 138.14 139.29 133.80 135.26 0.1M
2021-01-28 137.46 140.78 132.39 134.49 0.3M
2021-01-27 137.05 140.28 134.90 137.53 0.2M
2021-01-26 137.76 137.95 135.90 137.04 0.1M
2021-01-25 136.00 138.95 133.14 136.30 0.1M
2021-01-22 131.47 135.62 131.17 135.45 0.0M
2021-01-21 134.43 134.56 131.98 133.00 0.1M
2021-01-20 134.52 135.37 133.09 134.06 0.1M
2021-01-19 133.01 133.60 132.05 133.60 0.1M
2021-01-15 131.85 131.95 129.02 130.79 0.1M
2021-01-14 129.86 133.29 129.86 132.64 0.1M
2021-01-13 130.64 130.64 128.71 128.92 0.1M
2021-01-12 127.55 129.78 127.30 129.78 0.0M
2021-01-11 124.80 127.28 124.80 126.55 0.0M
2021-01-08 128.70 128.70 124.56 126.46 0.1M
2021-01-07 126.14 127.79 125.75 127.49 0.1M
2021-01-06 120.86 126.65 120.86 124.58 0.0M
2021-01-05 117.50 120.84 117.50 120.02 0.0M
2021-01-04 119.30 120.25 116.48 117.96 0.1M