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
2024-12-31 37.51 37.61 37.33 37.40 0.2M
2024-12-30 37.42 37.61 37.25 37.47 0.2M
2024-12-27 37.70 37.79 37.56 37.70 0.1M
2024-12-26 37.66 37.94 37.66 37.86 0.3M
2024-12-24 37.52 37.82 37.52 37.69 0.1M
2024-12-23 37.39 37.62 37.21 37.61 0.4M
2024-12-20 36.98 37.65 36.98 37.32 0.6M
2024-12-19 37.61 37.61 37.24 37.33 0.4M
2024-12-18 38.41 38.42 37.29 37.34 0.3M
2024-12-17 38.49 38.54 38.39 38.41 0.4M
2024-12-16 39.20 39.32 39.17 39.19 0.2M
2024-12-13 39.33 39.33 39.03 39.19 0.4M
2024-12-12 39.42 39.52 39.19 39.20 0.1M
2024-12-11 39.48 39.62 39.42 39.55 0.2M
2024-12-10 39.49 39.49 39.23 39.23 0.2M
2024-12-09 40.04 40.04 39.65 39.67 0.2M
2024-12-06 40.07 40.08 39.84 39.91 0.1M
2024-12-05 40.02 40.16 39.99 40.14 0.5M
2024-12-04 39.79 39.87 39.74 39.75 0.4M
2024-12-03 39.65 39.77 39.56 39.65 0.1M
2024-12-02 39.40 39.52 39.19 39.46 0.2M
2024-11-29 38.98 39.33 38.98 39.24 0.7M
2024-11-27 38.79 38.92 38.75 38.86 0.5M
2024-11-26 38.54 38.67 38.40 38.54 0.2M
2024-11-25 38.93 38.97 38.69 38.75 0.3M
2024-11-22 38.63 38.80 38.61 38.79 0.3M
2024-11-21 38.39 38.59 38.30 38.54 0.5M
2024-11-20 38.35 38.43 38.15 38.42 0.9M
2024-11-19 38.12 38.50 38.10 38.43 0.2M
2024-11-18 38.14 38.45 38.13 38.38 0.2M
2024-11-15 38.26 38.30 38.09 38.29 0.5M
2024-11-14 38.57 38.62 38.32 38.36 0.2M
2024-11-13 38.45 38.46 38.20 38.33 0.2M
2024-11-12 38.77 38.77 38.30 38.51 0.1M
2024-11-11 39.14 39.22 39.08 39.10 0.2M
2024-11-08 39.13 39.13 38.88 38.96 0.5M
2024-11-07 39.14 39.34 39.09 39.30 0.2M
2024-11-06 38.88 38.88 38.52 38.76 0.3M
2024-11-05 39.02 39.32 39.00 39.32 0.1M
2024-11-04 39.18 39.31 38.99 39.07 0.1M
2024-11-01 39.05 39.19 38.92 38.95 0.2M
2024-10-31 39.01 39.01 38.62 38.76 0.8M
2024-10-30 39.13 39.36 39.13 39.26 0.2M
2024-10-29 39.44 39.55 39.35 39.44 0.1M
2024-10-28 39.40 39.65 39.39 39.60 0.1M
2024-10-25 39.63 39.63 39.27 39.35 0.1M
2024-10-24 39.58 39.58 39.31 39.50 0.3M
2024-10-23 39.29 39.41 39.13 39.37 0.7M
2024-10-22 39.57 39.69 39.54 39.68 0.2M
2024-10-21 40.20 40.20 39.80 39.82 0.2M
2024-10-18 40.19 40.40 40.09 40.39 0.4M
2024-10-17 40.19 40.24 40.07 40.09 0.2M
2024-10-16 40.00 40.11 39.94 40.05 0.1M
2024-10-15 40.05 40.05 39.78 39.85 0.1M
2024-10-14 39.92 40.18 39.89 40.13 0.3M
2024-10-11 39.69 40.00 39.69 39.86 0.5M
2024-10-10 39.60 39.66 39.46 39.64 0.1M
2024-10-09 39.43 39.75 39.43 39.65 0.2M
2024-10-08 39.68 39.84 39.53 39.84 0.1M
2024-10-07 39.50 39.63 39.31 39.38 0.2M
2024-10-04 39.59 39.73 39.47 39.69 0.1M
2024-10-03 39.51 39.61 39.40 39.59 0.2M
2024-10-02 39.94 39.94 39.65 39.92 0.1M
2024-10-01 40.24 40.30 39.82 40.11 0.7M
2024-09-30 40.38 40.43 40.07 40.38 0.1M
2024-09-27 40.63 40.71 40.20 40.25 0.1M
2024-09-26 40.97 41.20 40.82 41.13 0.1M
2024-09-25 40.32 40.35 40.03 40.05 0.1M
2024-09-24 40.15 40.29 40.03 40.25 0.2M
2024-09-23 40.10 40.29 40.05 40.19 0.2M
2024-09-20 40.19 40.19 39.84 39.97 0.1M
2024-09-19 40.15 40.38 39.99 40.33 0.1M
2024-09-18 39.25 39.60 39.02 39.14 0.2M
2024-09-17 39.42 39.48 39.11 39.24 0.3M
2024-09-16 39.45 39.67 39.37 39.67 0.1M
2024-09-13 39.26 39.46 39.20 39.27 0.5M
2024-09-12 38.80 39.27 38.74 39.27 0.1M
2024-09-11 38.44 38.82 37.97 38.81 0.2M
2024-09-10 38.37 38.37 37.92 38.31 0.1M
2024-09-09 38.41 38.61 38.34 38.50 0.1M
2024-09-06 38.71 38.82 37.80 37.92 0.3M
2024-09-05 38.97 39.15 38.84 39.05 0.1M
2024-09-04 38.92 39.25 38.90 39.03 0.1M
2024-09-03 40.05 40.08 39.30 39.45 0.2M
2024-08-30 40.33 40.41 40.08 40.24 0.6M
2024-08-29 40.14 40.39 39.91 40.02 0.1M
2024-08-28 40.04 40.15 39.73 39.84 0.2M
2024-08-27 39.85 40.06 39.83 39.99 0.1M
2024-08-26 39.86 39.96 39.68 39.73 0.1M
2024-08-23 39.77 40.24 39.72 40.21 0.3M
2024-08-22 39.85 39.85 39.36 39.46 0.8M
2024-08-21 39.61 39.75 39.49 39.69 0.1M
2024-08-20 39.41 39.47 39.25 39.32 0.1M
2024-08-19 39.24 39.56 39.24 39.50 0.1M
2024-08-16 38.94 39.17 38.92 39.13 0.5M
2024-08-15 38.71 39.05 38.68 38.98 0.1M
2024-08-14 38.07 38.22 37.98 38.19 0.1M
2024-08-13 37.53 38.02 37.53 37.99 0.1M
2024-08-12 37.07 37.24 36.95 37.10 0.1M
2024-08-09 36.79 37.11 36.73 37.00 0.5M
2024-08-08 36.67 37.00 36.46 36.99 0.2M
2024-08-07 36.89 36.91 36.06 36.08 0.4M
2024-08-06 35.54 36.09 35.37 35.80 1.7M
2024-08-05 34.65 36.02 34.65 35.70 0.8M
2024-08-02 36.79 36.83 36.15 36.54 0.3M
2024-08-01 38.74 38.86 37.74 38.00 0.4M
2024-07-31 39.45 39.66 39.30 39.57 1.4M
2024-07-30 38.74 38.82 38.43 38.61 0.7M
2024-07-29 38.61 38.69 38.40 38.52 0.4M
2024-07-26 38.41 38.70 38.36 38.64 0.2M
2024-07-25 38.09 38.49 37.75 38.07 0.3M
2024-07-24 39.19 39.19 38.60 38.60 0.2M
2024-07-23 39.42 39.53 39.34 39.34 0.7M
2024-07-22 39.33 39.48 39.26 39.48 0.2M
2024-07-19 39.14 39.23 39.01 39.01 0.4M
2024-07-18 39.82 39.84 39.12 39.23 0.2M
2024-07-17 40.04 40.12 39.80 39.83 0.3M
2024-07-16 40.30 40.60 40.22 40.57 0.2M
2024-07-15 40.49 40.49 40.08 40.15 0.2M
2024-07-12 40.22 40.55 40.20 40.41 0.2M
2024-07-11 40.37 40.37 39.98 40.02 0.3M
2024-07-10 39.91 40.26 39.91 40.26 0.2M
2024-07-09 39.69 39.69 39.44 39.52 0.1M
2024-07-08 39.88 39.91 39.67 39.69 0.1M
2024-07-05 39.86 39.92 39.56 39.81 0.1M
2024-07-03 39.40 39.57 39.39 39.56 0.3M
2024-07-02 38.85 39.13 38.78 39.10 0.4M
2024-07-01 39.00 39.09 38.73 38.87 0.6M
2024-06-28 38.81 38.99 38.68 38.69 0.9M
2024-06-27 38.56 38.75 38.55 38.63 0.2M
2024-06-26 38.44 38.53 38.35 38.47 0.2M
2024-06-25 38.54 38.74 38.44 38.69 0.3M
2024-06-24 38.35 38.58 38.31 38.31 0.2M
2024-06-21 38.06 38.17 37.95 38.14 0.9M
2024-06-20 38.41 38.50 38.28 38.45 1.1M
2024-06-18 38.20 38.42 38.20 38.40 0.2M
2024-06-17 38.01 38.27 37.89 38.23 0.3M
2024-06-14 38.08 38.18 37.92 38.15 0.2M
2024-06-13 38.83 38.84 38.37 38.49 0.5M
2024-06-12 39.37 39.57 39.22 39.27 0.2M
2024-06-11 38.81 38.85 38.56 38.76 0.5M
2024-06-10 39.45 39.80 39.21 39.72 0.6M
2024-06-07 39.59 39.75 39.49 39.55 0.1M
2024-06-06 39.82 39.92 39.78 39.92 0.2M
2024-06-05 39.58 39.79 39.40 39.77 0.5M
2024-06-04 39.50 39.52 39.28 39.47 0.2M
2024-06-03 39.70 39.71 39.44 39.63 0.2M
2024-05-31 39.39 39.45 39.14 39.45 0.1M
2024-05-30 38.98 39.10 38.90 39.01 0.2M
2024-05-29 38.88 38.93 38.74 38.75 0.3M
2024-05-28 39.57 39.57 39.25 39.40 0.2M
2024-05-24 39.16 39.33 39.10 39.29 0.1M
2024-05-23 39.40 39.40 38.80 38.88 0.2M
2024-05-22 39.04 39.13 38.86 38.94 0.5M
2024-05-21 39.33 39.41 39.26 39.36 0.1M
2024-05-20 39.32 39.46 39.30 39.36 0.2M
2024-05-17 39.12 39.21 39.02 39.19 0.2M
2024-05-16 39.15 39.17 38.91 38.94 0.2M
2024-05-15 39.03 39.34 39.02 39.30 0.3M
2024-05-14 38.73 38.86 38.67 38.83 0.2M
2024-05-13 38.62 38.67 38.53 38.57 0.2M
2024-05-10 38.81 38.88 38.62 38.64 0.2M
2024-05-09 38.47 38.70 38.43 38.70 0.3M
2024-05-08 38.39 38.49 38.33 38.47 0.2M
2024-05-07 38.75 38.75 38.59 38.65 0.1M
2024-05-06 38.59 38.75 38.54 38.75 0.4M
2024-05-03 38.39 38.44 38.15 38.40 0.2M
2024-05-02 38.02 38.13 37.79 38.06 0.3M
2024-05-01 37.61 38.01 37.51 37.55 0.6M
2024-04-30 38.06 38.11 37.64 37.64 0.5M
2024-04-29 38.07 38.14 37.96 38.07 0.2M
2024-04-26 37.73 37.94 37.70 37.89 0.1M
2024-04-25 37.26 37.66 37.18 37.61 0.2M
2024-04-24 38.15 38.17 37.89 38.05 0.2M
2024-04-23 37.75 38.06 37.71 38.04 0.2M
2024-04-22 37.34 37.72 37.32 37.58 0.1M
2024-04-19 37.26 37.40 37.13 37.21 0.1M
2024-04-18 37.40 37.59 37.27 37.32 0.1M
2024-04-17 37.59 37.63 37.28 37.42 0.2M
2024-04-16 37.49 37.60 37.35 37.42 0.2M
2024-04-15 38.55 38.59 37.94 37.99 0.2M
2024-04-12 38.30 38.40 37.98 38.03 0.1M
2024-04-11 38.59 38.63 38.16 38.59 0.2M
2024-04-10 38.28 38.53 38.25 38.38 0.3M
2024-04-09 39.07 39.08 38.70 38.87 0.1M
2024-04-08 38.97 39.03 38.88 38.97 0.3M
2024-04-05 38.53 38.80 38.48 38.71 0.1M
2024-04-04 39.11 39.12 38.51 38.52 0.1M
2024-04-03 38.59 38.95 38.59 38.91 0.2M
2024-04-02 38.50 38.60 38.42 38.60 0.3M
2024-04-01 38.92 38.93 38.73 38.81 0.2M
2024-03-28 39.19 39.32 39.18 39.23 0.2M
2024-03-27 39.30 39.36 39.15 39.36 0.5M
2024-03-26 39.26 39.32 39.17 39.17 2.8M
2024-03-25 39.04 39.19 39.03 39.09 0.2M
2024-03-22 39.27 39.29 39.16 39.21 0.2M
2024-03-21 39.17 39.30 39.13 39.24 0.2M
2024-03-20 38.70 39.06 38.65 39.06 0.1M
2024-03-19 38.58 38.78 38.52 38.70 0.2M
2024-03-18 38.57 38.57 38.44 38.50 0.6M
2024-03-15 38.33 38.37 38.18 38.33 0.1M
2024-03-14 38.45 38.45 38.02 38.16 0.1M
2024-03-13 38.30 38.41 38.25 38.32 0.1M
2024-03-12 38.04 38.39 37.96 38.39 0.1M
2024-03-11 38.11 38.11 37.92 38.03 0.2M
2024-03-08 38.87 38.91 38.56 38.61 0.2M
2024-03-07 38.58 38.81 38.55 38.76 0.4M
2024-03-06 38.33 38.45 38.25 38.31 0.2M
2024-03-05 37.98 38.10 37.75 37.84 0.4M
2024-03-04 37.71 37.87 37.71 37.78 0.4M
2024-03-01 37.59 37.82 37.49 37.79 0.1M
2024-02-29 37.39 37.40 37.08 37.25 0.2M
2024-02-28 37.14 37.18 37.08 37.14 0.6M
2024-02-27 37.19 37.35 37.19 37.30 0.5M
2024-02-26 37.32 37.32 37.18 37.27 0.2M
2024-02-23 37.19 37.32 37.19 37.25 0.2M
2024-02-22 37.00 37.15 37.00 37.13 0.2M
2024-02-21 36.44 36.51 36.37 36.51 0.2M
2024-02-20 36.65 36.67 36.47 36.58 0.2M
2024-02-16 36.28 36.53 36.24 36.40 0.1M
2024-02-15 36.09 36.32 36.09 36.31 0.1M
2024-02-14 35.76 35.96 35.72 35.96 0.1M
2024-02-13 35.69 35.75 35.44 35.56 0.1M
2024-02-12 35.77 35.99 35.77 35.87 0.1M
2024-02-09 35.69 35.85 35.63 35.82 0.1M
2024-02-08 35.62 35.64 35.46 35.62 0.1M
2024-02-07 35.70 35.82 35.70 35.78 0.1M
2024-02-06 35.42 35.59 35.42 35.59 0.1M
2024-02-05 35.34 35.45 35.17 35.37 0.1M
2024-02-02 35.45 35.53 35.32 35.51 0.1M
2024-02-01 35.44 35.70 35.33 35.70 0.1M
2024-01-31 35.61 35.68 35.22 35.34 0.1M
2024-01-30 35.20 35.32 35.18 35.30 0.1M
2024-01-29 35.04 35.27 35.00 35.24 0.1M
2024-01-26 34.92 34.99 34.90 34.92 0.1M
2024-01-25 35.12 35.12 34.89 35.01 0.2M
2024-01-24 35.23 35.25 35.04 35.05 0.2M
2024-01-23 34.59 34.77 34.59 34.74 0.7M
2024-01-22 34.95 35.05 34.91 34.95 0.2M
2024-01-19 34.60 34.78 34.52 34.78 0.1M
2024-01-18 34.48 34.69 34.47 34.68 0.1M
2024-01-17 34.19 34.33 34.11 34.30 0.2M
2024-01-16 34.69 34.73 34.45 34.55 0.1M
2024-01-12 34.92 35.03 34.83 34.88 0.1M
2024-01-11 34.67 34.79 34.37 34.66 0.1M
2024-01-10 34.45 34.62 34.45 34.58 0.1M
2024-01-09 34.17 34.25 34.14 34.20 0.2M
2024-01-08 34.17 34.53 34.17 34.50 0.1M
2024-01-05 34.03 34.38 34.01 34.09 0.1M
2024-01-04 33.79 34.08 33.79 33.89 0.1M
2024-01-03 33.65 33.84 33.59 33.71 0.1M
2024-01-02 34.00 34.08 33.86 33.88 0.1M