iShares MSCI Intl Momentum Factor (IMTM)

IMTM
🏛️ Estados Unidos →
47.47
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
2022-12-30 30.83 30.98 30.80 30.83 0.2M
2022-12-29 30.97 31.10 30.90 31.02 0.1M
2022-12-28 31.09 31.15 30.69 30.71 0.1M
2022-12-27 31.02 31.15 31.01 31.09 0.1M
2022-12-23 30.88 31.06 30.83 31.06 0.1M
2022-12-22 31.00 31.00 30.60 30.84 0.1M
2022-12-21 30.94 31.14 30.94 31.06 0.1M
2022-12-20 30.66 30.94 30.65 30.78 0.1M
2022-12-19 30.72 30.72 30.30 30.49 0.6M
2022-12-16 30.51 30.64 30.41 30.60 0.2M
2022-12-15 31.06 31.06 30.60 30.76 0.2M
2022-12-14 31.39 31.58 31.21 31.33 0.2M
2022-12-13 31.69 31.73 31.33 31.36 0.1M
2022-12-12 31.20 31.35 31.15 31.30 0.2M
2022-12-09 31.27 31.45 31.15 31.19 0.1M
2022-12-08 31.22 31.30 31.12 31.23 0.1M
2022-12-07 31.19 31.23 31.05 31.11 0.1M
2022-12-06 31.31 31.33 31.00 31.07 0.1M
2022-12-05 31.58 31.66 31.14 31.23 0.2M
2022-12-02 31.36 31.76 31.36 31.65 0.1M
2022-12-01 31.94 31.94 31.67 31.76 0.1M
2022-11-30 31.51 31.76 31.17 31.67 0.2M
2022-11-29 31.19 31.40 31.14 31.19 0.1M
2022-11-28 31.32 31.46 31.09 31.12 0.1M
2022-11-25 31.40 31.51 31.36 31.45 0.0M
2022-11-23 31.00 31.29 31.00 31.29 0.1M
2022-11-22 30.70 30.99 30.70 30.96 0.1M
2022-11-21 30.34 30.45 30.19 30.41 0.1M
2022-11-18 30.52 30.61 30.45 30.57 0.1M
2022-11-17 30.12 30.49 30.12 30.42 0.1M
2022-11-16 30.63 30.68 30.41 30.50 0.1M
2022-11-15 30.71 30.74 30.33 30.56 0.1M
2022-11-14 30.51 30.58 30.35 30.38 0.2M
2022-11-11 30.43 30.63 30.32 30.54 0.1M
2022-11-10 30.17 30.36 29.99 30.33 0.4M
2022-11-09 29.39 29.56 29.10 29.10 0.1M
2022-11-08 29.45 29.75 29.36 29.60 0.2M
2022-11-07 29.41 29.47 29.28 29.36 0.1M
2022-11-04 29.20 29.41 29.01 29.29 0.2M
2022-11-03 28.22 28.56 28.19 28.46 0.1M
2022-11-02 29.00 29.40 28.62 28.65 0.2M
2022-11-01 29.21 29.21 28.78 28.89 0.1M
2022-10-31 28.57 28.77 28.57 28.71 0.5M
2022-10-28 28.65 28.85 28.65 28.84 0.1M
2022-10-27 28.77 28.95 28.59 28.59 0.1M
2022-10-26 28.54 28.96 28.54 28.80 0.1M
2022-10-25 28.15 28.48 28.15 28.45 0.1M
2022-10-24 27.87 28.09 27.78 27.98 0.1M
2022-10-21 27.21 27.94 27.20 27.85 0.2M
2022-10-20 27.54 27.81 27.38 27.40 0.2M
2022-10-19 27.47 27.61 27.34 27.47 0.1M
2022-10-18 27.89 27.91 27.50 27.69 0.1M
2022-10-17 27.58 27.76 27.56 27.61 0.2M
2022-10-14 27.57 27.64 26.98 26.98 0.2M
2022-10-13 26.44 27.60 26.44 27.54 0.6M
2022-10-12 26.92 27.08 26.85 26.90 1.7M
2022-10-11 27.13 27.43 26.94 27.02 0.1M
2022-10-10 27.34 27.41 27.15 27.22 0.1M
2022-10-07 27.60 27.69 27.34 27.42 0.1M
2022-10-06 27.83 27.96 27.66 27.71 0.1M
2022-10-05 28.14 28.40 27.96 28.20 0.1M
2022-10-04 28.16 28.53 28.15 28.49 0.1M
2022-10-03 27.28 27.65 27.24 27.55 0.3M
2022-09-30 26.98 27.24 26.85 26.86 0.3M
2022-09-29 26.99 27.15 26.75 27.04 0.2M
2022-09-28 26.70 27.36 26.62 27.24 0.4M
2022-09-27 26.82 26.94 26.45 26.61 0.4M
2022-09-26 26.81 26.98 26.46 26.63 0.7M
2022-09-23 27.52 27.52 27.00 27.09 0.2M
2022-09-22 28.27 28.27 28.02 28.15 0.3M
2022-09-21 28.62 28.69 28.18 28.20 0.1M
2022-09-20 28.53 28.60 28.39 28.57 0.1M
2022-09-19 28.70 28.97 28.67 28.91 0.1M
2022-09-16 28.76 28.93 28.66 28.81 0.1M
2022-09-15 29.11 29.29 28.98 29.02 0.1M
2022-09-14 29.33 29.46 29.18 29.36 0.2M
2022-09-13 29.57 29.76 29.18 29.24 0.1M
2022-09-12 30.01 30.24 30.01 30.08 0.1M
2022-09-09 29.59 29.79 29.59 29.75 0.1M
2022-09-08 28.66 29.07 28.66 29.06 0.1M
2022-09-07 28.64 28.98 28.54 28.94 0.1M
2022-09-06 29.13 29.16 28.86 28.90 0.2M
2022-09-02 29.31 29.51 28.94 28.99 0.1M
2022-09-01 29.05 29.10 28.81 29.02 0.1M
2022-08-31 29.63 29.69 29.43 29.46 0.1M
2022-08-30 30.07 30.09 29.74 29.78 0.1M
2022-08-29 30.08 30.31 30.08 30.20 0.1M
2022-08-26 30.88 30.92 30.23 30.26 0.1M
2022-08-25 30.59 30.87 30.59 30.85 0.2M
2022-08-24 30.38 30.61 30.38 30.54 0.1M
2022-08-23 30.30 30.62 30.30 30.50 0.1M
2022-08-22 30.41 30.42 30.29 30.35 0.1M
2022-08-19 30.57 30.61 30.48 30.56 0.1M
2022-08-18 30.83 30.84 30.70 30.80 0.1M
2022-08-17 30.70 30.94 30.66 30.83 0.1M
2022-08-16 30.76 31.00 30.76 30.91 0.1M
2022-08-15 30.67 30.86 30.61 30.85 0.1M
2022-08-12 30.84 31.11 30.80 31.09 0.2M
2022-08-11 30.95 31.03 30.84 30.89 0.1M
2022-08-10 30.88 30.96 30.73 30.83 0.5M
2022-08-09 30.43 30.51 30.29 30.36 0.1M
2022-08-08 30.44 30.57 30.32 30.38 0.1M
2022-08-05 30.05 30.31 30.05 30.30 0.1M
2022-08-04 30.36 30.46 30.29 30.42 0.1M
2022-08-03 30.59 30.59 30.32 30.40 0.1M
2022-08-02 30.82 30.82 30.49 30.53 0.1M
2022-08-01 30.86 31.02 30.77 30.89 0.1M
2022-07-29 30.62 30.94 30.62 30.86 0.1M
2022-07-28 30.49 30.68 30.25 30.66 0.1M
2022-07-27 30.18 30.60 30.09 30.46 0.1M
2022-07-26 30.11 30.16 29.94 29.99 0.1M
2022-07-25 30.09 30.17 29.97 30.14 0.2M
2022-07-22 30.08 30.08 29.68 29.84 0.1M
2022-07-21 29.69 29.89 29.54 29.87 0.1M
2022-07-20 29.82 29.87 29.59 29.73 0.1M
2022-07-19 29.75 29.94 29.74 29.94 0.1M
2022-07-18 29.54 29.62 29.21 29.28 0.1M
2022-07-15 28.90 29.14 28.81 29.14 0.2M
2022-07-14 28.50 28.65 28.27 28.59 0.1M
2022-07-13 28.84 29.30 28.84 29.14 0.3M
2022-07-12 29.22 29.36 29.11 29.18 0.2M
2022-07-11 29.33 29.44 29.23 29.26 0.1M
2022-07-08 29.51 29.67 29.36 29.57 0.1M
2022-07-07 29.41 29.60 29.41 29.60 0.1M
2022-07-06 29.12 29.20 28.90 29.16 0.2M
2022-07-05 29.16 29.27 28.87 29.23 0.1M
2022-07-01 29.62 29.96 29.37 29.93 0.1M
2022-06-30 29.68 29.98 29.56 29.93 0.1M
2022-06-29 30.56 30.56 30.11 30.11 0.2M
2022-06-28 30.54 30.62 30.18 30.18 0.2M
2022-06-27 30.13 30.43 30.09 30.32 0.2M
2022-06-24 29.77 30.16 29.77 30.11 0.2M
2022-06-23 29.64 29.64 29.18 29.42 0.2M
2022-06-22 29.61 29.88 29.53 29.65 0.2M
2022-06-21 29.96 30.12 29.80 29.93 0.4M
2022-06-17 29.66 29.78 29.27 29.44 0.1M
2022-06-16 29.76 30.07 29.66 29.84 0.1M
2022-06-15 30.30 30.54 29.80 30.39 0.2M
2022-06-14 30.30 30.40 29.75 29.96 0.3M
2022-06-13 30.59 30.65 30.25 30.35 0.1M
2022-06-10 31.21 31.35 31.08 31.23 0.1M
2022-06-09 32.31 32.36 31.84 31.84 0.1M
2022-06-08 33.05 33.20 32.89 32.99 0.1M
2022-06-07 32.94 33.41 32.94 33.38 0.1M
2022-06-06 33.42 33.43 33.11 33.19 0.1M
2022-06-03 33.10 33.27 33.04 33.15 0.2M
2022-06-02 33.15 33.48 33.05 33.45 0.1M
2022-06-01 33.37 33.39 32.84 33.01 0.2M
2022-05-31 33.34 33.44 33.17 33.21 0.4M
2022-05-27 33.05 33.32 33.05 33.31 0.1M
2022-05-26 32.54 32.84 32.54 32.79 0.2M
2022-05-25 32.09 32.49 32.09 32.36 0.1M
2022-05-24 32.27 32.42 32.11 32.28 0.1M
2022-05-23 32.19 32.53 32.12 32.49 0.1M
2022-05-20 32.05 32.05 31.37 31.80 0.2M
2022-05-19 31.26 31.91 31.26 31.65 0.1M
2022-05-18 31.97 31.98 31.35 31.43 0.5M
2022-05-17 32.16 32.32 32.00 32.32 0.1M
2022-05-16 31.47 31.77 31.32 31.57 0.2M
2022-05-13 31.08 31.63 31.08 31.57 0.2M
2022-05-12 30.56 30.94 30.29 30.67 0.3M
2022-05-11 31.03 31.51 30.74 30.80 0.2M
2022-05-10 31.29 31.34 30.69 30.97 0.6M
2022-05-09 31.37 31.37 30.72 30.75 0.2M
2022-05-06 32.07 32.15 31.72 31.97 0.1M
2022-05-05 33.02 33.03 32.06 32.33 0.1M
2022-05-04 32.85 33.53 32.55 33.47 0.1M
2022-05-03 32.64 32.94 32.60 32.83 0.2M
2022-05-02 32.45 32.67 32.10 32.58 0.1M
2022-04-29 33.17 33.44 32.60 32.62 0.1M
2022-04-28 32.74 33.17 32.42 33.09 0.2M
2022-04-27 32.42 32.73 32.36 32.49 0.4M
2022-04-26 33.08 33.08 32.28 32.28 0.1M
2022-04-25 33.13 33.39 32.80 33.38 0.1M
2022-04-22 34.17 34.17 33.53 33.58 0.1M
2022-04-21 35.20 35.20 34.26 34.29 0.1M
2022-04-20 34.90 34.96 34.68 34.78 2.2M
2022-04-19 34.10 34.54 34.10 34.53 0.1M
2022-04-18 34.36 34.57 34.26 34.33 0.1M
2022-04-14 34.70 34.70 34.41 34.48 0.1M
2022-04-13 34.17 34.68 34.17 34.62 0.1M
2022-04-12 34.51 34.61 34.04 34.10 0.1M
2022-04-11 34.61 34.69 34.35 34.42 0.1M
2022-04-08 34.70 34.98 34.65 34.79 0.1M
2022-04-07 34.84 35.01 34.52 34.89 0.1M
2022-04-06 34.88 35.02 34.64 34.82 0.1M
2022-04-05 35.75 35.75 35.25 35.32 0.1M
2022-04-04 35.71 35.98 35.70 35.93 0.1M
2022-04-01 35.78 35.78 35.49 35.70 0.1M
2022-03-31 35.79 35.99 35.46 35.46 0.1M
2022-03-30 36.14 36.27 35.98 36.06 0.1M
2022-03-29 36.22 36.33 35.92 36.24 0.1M
2022-03-28 35.38 35.49 35.14 35.49 0.1M
2022-03-25 35.54 35.61 35.30 35.54 0.1M
2022-03-24 35.24 35.56 35.24 35.56 0.0M
2022-03-23 35.37 35.54 35.24 35.24 0.1M
2022-03-22 35.61 35.81 35.60 35.75 0.1M
2022-03-21 35.38 35.53 35.18 35.36 0.1M
2022-03-18 34.74 35.55 34.74 35.43 0.1M
2022-03-17 34.62 35.14 34.57 35.08 0.1M
2022-03-16 34.15 34.70 33.78 34.65 0.1M
2022-03-15 33.14 33.38 32.98 33.34 0.1M
2022-03-14 33.17 33.43 32.86 32.95 0.5M
2022-03-11 33.27 33.31 32.69 32.77 0.1M
2022-03-10 32.99 33.31 32.86 33.05 0.3M
2022-03-09 33.09 33.73 32.94 33.48 0.1M
2022-03-08 32.24 32.73 31.76 32.09 0.2M
2022-03-07 32.80 32.80 31.75 31.91 0.3M
2022-03-04 32.85 32.94 32.52 32.82 0.2M
2022-03-03 34.30 34.35 33.66 33.80 0.3M
2022-03-02 34.09 34.49 34.05 34.37 0.2M
2022-03-01 34.46 34.56 33.60 33.72 0.1M
2022-02-28 34.47 34.95 34.34 34.64 0.1M
2022-02-25 34.56 35.25 34.56 35.20 0.1M
2022-02-24 33.40 34.34 33.32 34.23 0.1M
2022-02-23 35.31 35.31 34.52 34.59 0.2M
2022-02-22 35.03 35.27 34.65 34.95 0.1M
2022-02-18 35.58 35.67 35.26 35.33 0.1M
2022-02-17 35.97 35.97 35.57 35.61 0.1M
2022-02-16 35.95 36.39 35.95 36.28 0.2M
2022-02-15 35.90 36.22 35.85 36.22 0.1M
2022-02-14 35.71 35.71 35.27 35.49 0.1M
2022-02-11 36.50 36.61 35.69 35.81 0.1M
2022-02-10 36.41 37.14 36.36 36.49 0.1M
2022-02-09 36.91 37.10 36.91 37.04 0.1M
2022-02-08 36.09 36.32 35.96 36.29 0.1M
2022-02-07 36.13 36.39 36.06 36.15 0.1M
2022-02-04 36.03 36.33 35.90 36.18 0.1M
2022-02-03 36.25 36.42 36.06 36.13 0.1M
2022-02-02 36.78 36.86 36.59 36.82 0.1M
2022-02-01 36.21 36.40 36.03 36.36 0.1M
2022-01-31 35.21 35.95 35.21 35.88 0.2M
2022-01-28 34.76 35.18 34.64 35.13 0.1M
2022-01-27 35.31 35.43 34.82 34.91 0.1M
2022-01-26 35.76 35.83 35.00 35.15 0.2M
2022-01-25 34.99 35.50 34.62 35.29 0.1M
2022-01-24 35.09 35.55 34.42 35.44 0.2M
2022-01-21 36.39 36.45 35.93 35.95 0.2M
2022-01-20 36.92 37.18 36.53 36.53 0.2M
2022-01-19 37.32 37.33 36.78 36.82 1.0M
2022-01-18 37.14 37.37 37.01 37.07 0.1M
2022-01-14 37.39 37.67 37.29 37.63 0.3M
2022-01-13 38.14 38.23 37.62 37.64 0.1M
2022-01-12 37.83 38.11 37.83 38.09 0.1M
2022-01-11 37.15 37.63 37.06 37.57 0.1M
2022-01-10 37.14 37.17 36.79 37.15 0.1M
2022-01-07 37.62 37.82 37.47 37.67 0.1M
2022-01-06 37.66 37.79 37.49 37.63 0.3M
2022-01-05 38.42 38.51 37.87 37.89 0.1M
2022-01-04 38.37 38.39 38.22 38.34 0.2M
2022-01-03 38.25 38.25 37.98 38.12 0.4M