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
2024-12-31 131.93 131.93 129.28 130.38 0.0M
2024-12-30 130.21 131.13 128.42 130.71 0.1M
2024-12-27 133.09 133.72 129.94 131.42 0.0M
2024-12-26 130.03 133.75 130.03 133.74 0.0M
2024-12-24 129.33 130.45 128.75 130.45 0.0M
2024-12-23 129.66 129.73 127.85 129.00 0.0M
2024-12-20 126.93 130.77 126.80 129.75 0.1M
2024-12-19 130.76 130.80 127.14 127.78 0.0M
2024-12-18 136.44 136.59 127.31 128.78 0.1M
2024-12-17 135.20 135.24 133.68 135.05 0.0M
2024-12-16 134.66 136.71 134.34 136.36 0.0M
2024-12-13 134.90 134.90 133.50 134.14 0.0M
2024-12-12 137.46 137.46 134.73 135.13 0.0M
2024-12-11 138.54 138.54 136.58 137.70 0.0M
2024-12-10 137.86 138.49 136.95 137.29 0.0M
2024-12-09 139.14 139.98 137.15 137.53 0.0M
2024-12-06 137.25 138.40 137.25 137.85 0.0M
2024-12-05 138.94 138.94 136.54 136.68 0.0M
2024-12-04 137.20 138.26 136.65 138.06 0.0M
2024-12-03 138.57 138.57 136.35 136.96 0.0M
2024-12-02 138.66 139.42 137.09 138.84 0.2M
2024-11-29 138.59 139.00 138.15 138.43 0.0M
2024-11-27 137.79 138.73 137.14 137.42 0.0M
2024-11-26 137.41 137.65 135.74 136.85 0.0M
2024-11-25 137.79 139.50 137.32 137.45 0.0M
2024-11-22 133.00 135.80 133.00 135.74 0.0M
2024-11-21 131.02 133.19 130.39 132.54 0.0M
2024-11-20 130.59 130.59 128.79 130.30 0.0M
2024-11-19 127.34 130.36 127.34 129.99 0.0M
2024-11-18 129.62 130.16 128.06 128.86 0.0M
2024-11-15 131.39 131.98 128.37 129.00 0.0M
2024-11-14 133.37 134.16 131.00 131.28 0.0M
2024-11-13 136.54 136.89 133.40 133.41 0.0M
2024-11-12 138.26 138.34 135.25 135.90 0.0M
2024-11-11 137.45 138.69 136.70 138.55 0.1M
2024-11-08 134.37 135.91 134.32 135.91 0.0M
2024-11-07 135.02 135.90 134.10 134.36 0.0M
2024-11-06 133.36 135.18 131.66 134.95 0.1M
2024-11-05 124.82 127.20 124.82 127.13 0.0M
2024-11-04 124.55 125.94 123.66 124.64 0.0M
2024-11-01 125.56 125.83 124.03 124.45 0.1M
2024-10-31 126.62 126.62 123.98 123.98 0.0M
2024-10-30 126.59 128.04 126.53 126.53 0.0M
2024-10-29 126.29 126.97 126.01 126.74 0.0M
2024-10-28 124.71 127.44 124.71 127.18 0.0M
2024-10-25 125.10 125.95 124.28 124.33 0.0M
2024-10-24 125.18 125.84 124.12 124.65 0.0M
2024-10-23 125.52 126.23 123.63 124.82 0.0M
2024-10-22 125.97 126.50 125.73 126.28 0.0M
2024-10-21 128.33 128.33 126.10 126.69 0.0M
2024-10-18 128.50 129.00 128.26 128.36 0.0M
2024-10-17 128.98 128.98 127.58 128.30 0.0M
2024-10-16 126.06 128.70 126.06 128.57 0.0M
2024-10-15 124.61 126.63 124.61 125.71 0.0M
2024-10-14 124.27 125.13 123.68 124.97 0.0M
2024-10-11 121.52 124.18 121.52 123.95 0.0M
2024-10-10 120.24 120.79 119.76 120.79 0.0M
2024-10-09 121.15 122.19 120.92 121.30 0.0M
2024-10-08 121.50 122.07 121.31 121.63 0.0M
2024-10-07 122.37 122.37 120.73 121.74 0.0M
2024-10-04 122.14 122.54 121.18 122.38 0.0M
2024-10-03 120.70 121.04 119.90 120.30 0.0M
2024-10-02 120.45 121.75 120.43 121.27 0.0M
2024-10-01 123.39 123.39 120.34 121.38 0.0M
2024-09-30 122.47 123.91 122.02 123.32 0.0M
2024-09-27 123.26 123.77 122.50 122.95 0.0M
2024-09-26 122.93 123.00 121.98 122.17 0.0M
2024-09-25 122.81 122.81 121.30 121.53 0.0M
2024-09-24 123.41 123.60 122.18 123.51 0.0M
2024-09-23 124.76 125.00 122.56 122.65 0.0M
2024-09-20 126.19 126.19 124.41 124.61 0.0M
2024-09-19 127.04 127.12 125.30 126.54 0.0M
2024-09-18 123.90 127.26 123.00 123.83 0.1M
2024-09-17 123.93 125.18 123.32 123.46 0.0M
2024-09-16 124.15 124.15 121.93 122.69 0.0M
2024-09-13 121.33 122.99 121.00 122.99 0.0M
2024-09-12 118.44 120.26 118.44 119.91 0.0M
2024-09-11 118.13 119.09 116.35 118.63 0.0M
2024-09-10 118.22 118.65 116.71 118.54 0.0M
2024-09-09 117.35 118.98 117.35 117.70 0.0M
2024-09-06 119.26 119.26 116.34 117.00 0.0M
2024-09-05 120.16 120.26 118.64 118.85 0.0M
2024-09-04 119.70 121.31 119.02 119.69 0.0M
2024-09-03 123.11 123.55 119.62 120.11 0.2M
2024-08-30 124.50 124.50 122.74 124.05 0.0M
2024-08-29 123.54 124.98 122.70 123.90 0.0M
2024-08-28 122.99 123.51 121.67 122.50 0.0M
2024-08-27 124.09 124.47 122.77 123.41 0.0M
2024-08-26 125.33 125.33 124.00 124.99 0.0M
2024-08-23 120.96 124.44 120.69 124.24 0.1M
2024-08-22 121.60 121.60 119.56 119.74 0.0M
2024-08-21 120.66 121.47 119.70 121.37 0.0M
2024-08-20 120.99 120.99 118.89 119.75 0.1M
2024-08-19 119.40 120.95 119.17 120.95 0.1M
2024-08-16 118.00 119.52 118.00 119.09 0.0M
2024-08-15 117.62 118.81 117.03 118.34 0.0M
2024-08-14 116.19 116.19 114.32 114.84 0.0M
2024-08-13 113.90 115.88 113.90 115.88 0.0M
2024-08-12 114.39 114.39 113.61 113.82 0.1M
2024-08-09 115.74 115.74 113.77 114.48 0.0M
2024-08-08 114.38 115.76 113.59 115.44 0.0M
2024-08-07 116.94 116.94 112.48 113.08 0.0M
2024-08-06 114.47 116.41 113.00 114.86 0.1M
2024-08-05 111.31 114.98 110.51 113.99 0.1M
2024-08-02 121.01 121.01 117.68 118.46 0.2M
2024-08-01 128.41 128.57 122.20 123.24 0.3M
2024-07-31 128.25 130.75 126.79 128.17 0.0M
2024-07-30 127.81 128.50 126.02 127.24 0.0M
2024-07-29 130.74 130.74 126.57 127.23 0.1M
2024-07-26 129.99 129.99 127.88 129.25 0.1M
2024-07-25 125.65 129.25 125.26 127.56 0.1M
2024-07-24 127.34 128.91 125.40 125.40 0.0M
2024-07-23 126.00 129.03 125.85 128.43 0.0M
2024-07-22 123.99 126.65 122.99 126.23 0.0M
2024-07-19 124.10 124.90 123.27 123.59 0.0M
2024-07-18 127.81 129.05 124.00 124.40 0.1M
2024-07-17 128.02 130.41 126.77 127.69 0.3M
2024-07-16 126.38 129.76 126.01 129.46 0.3M
2024-07-15 123.81 125.22 122.61 124.72 0.2M
2024-07-12 121.77 122.56 120.87 121.54 0.2M
2024-07-11 117.06 120.17 116.57 120.05 0.1M
2024-07-10 114.07 114.65 113.49 114.44 0.0M
2024-07-09 113.44 113.60 112.42 113.29 0.0M
2024-07-08 112.57 114.09 112.57 113.09 0.0M
2024-07-05 113.15 113.15 111.43 112.21 0.0M
2024-07-03 113.24 113.88 112.99 113.01 0.0M
2024-07-02 113.15 113.42 112.60 112.99 0.0M
2024-07-01 114.57 114.57 112.58 113.11 0.0M
2024-06-28 113.51 114.55 112.91 114.00 0.0M
2024-06-27 112.09 112.96 111.89 112.75 0.0M
2024-06-26 111.07 111.82 110.98 111.74 0.0M
2024-06-25 112.47 113.00 111.59 111.70 0.1M
2024-06-24 112.02 113.22 112.02 112.68 0.0M
2024-06-21 111.52 112.27 111.40 112.13 0.1M
2024-06-20 112.79 112.79 111.68 111.72 0.0M
2024-06-18 113.00 113.60 112.56 112.61 0.0M
2024-06-17 112.38 113.17 111.79 113.17 0.0M
2024-06-14 114.19 114.19 112.53 112.90 0.0M
2024-06-13 115.88 115.88 114.11 115.12 0.0M
2024-06-12 117.30 117.70 115.74 116.17 0.0M
2024-06-11 113.24 114.14 112.80 114.08 0.0M
2024-06-10 113.21 114.74 113.21 114.74 0.0M
2024-06-07 114.50 115.46 113.71 113.95 0.0M
2024-06-06 116.71 116.75 115.35 115.86 0.0M
2024-06-05 115.47 116.94 115.14 116.94 0.0M
2024-06-04 115.84 115.84 114.65 114.91 0.0M
2024-06-03 117.72 118.37 116.32 116.71 0.0M
2024-05-31 117.24 117.82 116.61 117.50 0.0M
2024-05-30 115.82 117.23 115.82 117.02 0.1M
2024-05-29 115.64 115.98 115.37 115.84 0.0M
2024-05-28 117.38 117.83 116.56 117.35 0.0M
2024-05-24 116.43 117.79 116.43 117.39 0.0M
2024-05-23 119.34 119.34 115.83 116.60 0.0M
2024-05-22 118.83 119.47 118.19 118.42 0.0M
2024-05-21 119.18 119.55 118.97 119.45 0.0M
2024-05-20 119.39 120.30 119.39 119.75 0.0M
2024-05-17 118.95 119.62 118.80 119.09 0.0M
2024-05-16 119.35 119.67 119.16 119.16 0.0M
2024-05-15 120.02 120.20 119.35 119.81 0.0M
2024-05-14 117.98 118.75 117.98 118.66 0.0M
2024-05-13 117.99 118.33 117.00 117.00 0.0M
2024-05-10 118.65 118.65 116.75 117.13 0.0M
2024-05-09 117.52 118.69 117.52 118.35 0.0M
2024-05-08 116.61 117.77 116.16 117.39 0.0M
2024-05-07 117.97 118.67 117.74 117.88 0.0M
2024-05-06 117.72 117.90 117.17 117.53 0.1M
2024-05-03 116.91 117.66 116.07 116.72 0.0M
2024-05-02 114.49 115.37 113.58 115.19 0.0M
2024-05-01 111.94 115.47 111.94 113.54 0.0M
2024-04-30 112.34 112.68 111.45 111.45 0.0M
2024-04-29 113.28 114.00 112.93 113.50 0.0M
2024-04-26 111.49 112.63 111.49 112.63 0.1M
2024-04-25 111.02 111.46 110.00 111.46 0.0M
2024-04-24 112.96 112.96 111.92 112.74 0.0M
2024-04-23 111.37 113.62 111.24 112.90 0.0M
2024-04-22 110.47 111.78 109.94 111.33 0.0M
2024-04-19 108.90 110.57 108.90 110.21 0.0M
2024-04-18 110.32 111.06 109.14 109.35 0.0M
2024-04-17 112.03 112.25 109.76 109.76 0.0M
2024-04-16 111.59 111.87 110.74 111.19 0.1M
2024-04-15 114.46 114.77 111.64 112.04 0.1M
2024-04-12 115.90 116.10 113.37 114.37 0.0M
2024-04-11 115.97 116.62 114.93 116.62 0.0M
2024-04-10 115.23 116.22 114.16 115.24 0.0M
2024-04-09 118.71 118.85 117.78 118.40 0.0M
2024-04-08 118.44 118.44 117.40 118.29 0.0M
2024-04-05 116.60 118.21 116.60 117.85 0.0M
2024-04-04 119.29 119.56 116.52 116.97 0.0M
2024-04-03 116.63 118.39 116.63 118.00 0.0M
2024-04-02 117.84 117.84 116.65 117.38 0.1M
2024-04-01 121.01 121.01 119.27 119.74 0.0M
2024-03-28 120.15 121.61 120.15 121.19 0.0M
2024-03-27 118.44 120.26 117.53 120.26 0.0M
2024-03-26 118.60 118.60 117.41 117.61 0.0M
2024-03-25 118.19 119.07 118.01 118.07 0.0M
2024-03-22 119.46 119.57 117.99 118.15 0.0M
2024-03-21 119.70 120.10 119.29 119.69 0.0M
2024-03-20 115.76 119.39 115.64 119.21 0.0M
2024-03-19 114.28 116.56 114.28 116.39 0.0M
2024-03-18 116.05 116.05 114.85 114.85 0.0M
2024-03-15 114.41 116.20 114.41 116.20 0.0M
2024-03-14 117.17 117.17 114.31 115.22 0.0M
2024-03-13 117.39 118.40 117.23 117.84 0.0M
2024-03-12 116.75 117.64 116.50 117.07 0.1M
2024-03-11 118.89 119.00 117.30 117.39 0.1M
2024-03-08 119.56 120.97 118.12 118.94 0.0M
2024-03-07 118.22 119.28 118.22 118.81 0.0M
2024-03-06 118.53 118.53 117.26 117.77 0.0M
2024-03-05 117.29 117.99 116.78 117.23 0.0M
2024-03-04 120.64 120.64 118.09 118.17 0.0M
2024-03-01 118.98 119.93 118.40 119.84 0.0M
2024-02-29 118.63 119.69 117.83 118.56 0.0M
2024-02-28 118.23 118.68 117.17 117.17 0.1M
2024-02-27 117.11 118.73 117.11 118.42 0.0M
2024-02-26 114.72 116.67 114.72 116.34 0.1M
2024-02-23 114.04 115.53 113.82 115.16 0.0M
2024-02-22 114.77 114.85 114.08 114.40 0.0M
2024-02-21 114.57 114.82 113.69 114.67 0.0M
2024-02-20 115.78 116.22 114.83 115.17 0.1M
2024-02-16 116.60 118.37 116.60 117.31 0.2M
2024-02-15 116.01 118.36 115.95 118.27 0.1M
2024-02-14 114.03 115.33 113.54 115.33 0.0M
2024-02-13 114.05 114.56 111.32 111.94 0.0M
2024-02-12 115.11 118.21 115.11 117.96 0.1M
2024-02-09 113.38 115.14 113.18 114.72 0.1M
2024-02-08 111.05 113.07 111.05 113.07 0.0M
2024-02-07 110.99 111.56 110.33 111.05 0.0M
2024-02-06 110.76 112.08 110.76 111.81 0.0M
2024-02-05 110.70 111.16 109.61 110.56 0.0M
2024-02-02 111.69 112.45 111.21 111.76 0.0M
2024-02-01 112.37 113.05 110.63 112.82 0.0M
2024-01-31 113.48 114.39 111.33 111.36 0.0M
2024-01-30 114.77 115.14 113.63 114.27 0.0M
2024-01-29 113.15 115.45 112.59 115.45 0.0M
2024-01-26 113.43 113.89 112.70 113.15 0.0M
2024-01-25 113.35 113.35 112.00 113.23 0.1M
2024-01-24 113.80 113.95 111.76 112.01 0.0M
2024-01-23 113.70 114.11 112.17 112.80 0.0M
2024-01-22 110.82 112.90 110.82 112.61 0.0M
2024-01-19 109.96 110.20 108.32 110.20 0.0M
2024-01-18 109.52 109.75 107.92 109.23 0.0M
2024-01-17 108.30 109.67 107.98 109.60 0.0M
2024-01-16 110.64 110.84 109.42 109.87 0.0M
2024-01-12 113.15 113.15 111.32 111.47 0.0M
2024-01-11 112.28 112.50 110.45 111.49 0.1M
2024-01-10 113.04 113.23 111.96 112.85 0.0M
2024-01-09 112.62 113.43 112.10 112.87 0.0M
2024-01-08 112.09 113.83 111.26 113.83 0.0M
2024-01-05 111.78 112.84 111.21 111.74 0.0M
2024-01-04 112.30 113.25 112.24 112.28 0.0M
2024-01-03 114.01 114.50 112.13 112.50 0.0M
2024-01-02 115.06 116.74 114.88 115.32 0.0M