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
2025-09-26 47.28 47.49 47.28 47.47 0.3M
2025-09-25 46.90 47.02 46.82 46.96 0.6M
2025-09-24 47.36 47.48 47.22 47.26 0.2M
2025-09-23 47.63 47.64 47.34 47.35 0.3M
2025-09-22 47.41 47.63 47.36 47.58 0.4M
2025-09-19 47.40 47.58 47.37 47.55 0.4M
2025-09-18 47.36 47.54 47.16 47.49 0.5M
2025-09-17 47.60 47.67 47.18 47.35 0.6M
2025-09-16 47.80 47.80 47.46 47.66 0.4M
2025-09-15 47.93 48.05 47.80 48.01 0.5M
2025-09-12 47.55 47.71 47.53 47.63 0.4M
2025-09-11 47.52 47.77 47.46 47.76 0.5M
2025-09-10 47.27 47.37 47.12 47.23 0.8M
2025-09-09 46.90 47.04 46.84 47.04 0.7M
2025-09-08 46.95 47.08 46.85 47.06 0.2M
2025-09-05 46.77 46.83 46.37 46.54 0.4M
2025-09-04 46.30 46.49 46.24 46.48 0.2M
2025-09-03 45.78 46.10 45.78 46.02 0.2M
2025-09-02 45.70 46.07 45.61 46.07 0.9M
2025-08-29 46.41 46.57 46.35 46.54 0.3M
2025-08-28 46.62 46.70 46.49 46.64 0.2M
2025-08-27 46.34 46.50 46.22 46.48 0.3M
2025-08-26 46.59 46.74 46.53 46.73 0.3M
2025-08-25 47.11 47.18 46.73 46.74 0.2M
2025-08-22 46.97 47.47 46.94 47.38 0.4M
2025-08-21 46.80 46.90 46.70 46.78 0.4M
2025-08-20 46.80 46.97 46.74 46.91 0.3M
2025-08-19 46.95 46.96 46.69 46.71 0.5M
2025-08-18 47.00 47.03 46.87 47.03 0.3M
2025-08-15 47.00 47.07 46.97 47.06 0.3M
2025-08-14 46.71 46.86 46.51 46.81 0.3M
2025-08-13 46.75 46.81 46.69 46.78 0.7M
2025-08-12 46.32 46.56 46.25 46.55 0.3M
2025-08-11 46.13 46.25 46.06 46.16 0.3M
2025-08-08 46.22 46.34 46.15 46.24 0.4M
2025-08-07 46.30 46.35 45.93 46.13 0.6M
2025-08-06 45.75 46.01 45.70 45.98 0.4M
2025-08-05 45.45 45.61 45.33 45.53 0.3M
2025-08-04 45.32 45.49 45.32 45.48 0.2M
2025-08-01 44.69 44.75 44.32 44.68 0.4M
2025-07-31 45.00 45.02 44.67 44.76 0.3M
2025-07-30 45.06 45.18 44.74 44.90 0.4M
2025-07-29 45.04 45.11 44.94 45.09 0.4M
2025-07-28 45.22 45.22 44.71 44.81 1.0M
2025-07-25 45.43 45.64 45.35 45.63 0.3M
2025-07-24 45.76 45.86 45.64 45.64 0.7M
2025-07-23 45.46 45.91 45.41 45.91 0.5M
2025-07-22 45.09 45.31 44.91 45.26 0.4M
2025-07-21 45.13 45.37 44.99 45.17 0.3M
2025-07-18 45.27 45.27 44.94 44.99 0.4M
2025-07-17 44.81 45.10 44.76 45.09 0.6M
2025-07-16 44.71 44.95 44.55 44.95 0.7M
2025-07-15 45.01 45.01 44.52 44.58 0.5M
2025-07-14 44.87 45.15 44.82 45.06 0.9M
2025-07-11 44.94 45.01 44.87 44.89 0.3M
2025-07-10 45.36 45.36 45.13 45.34 0.3M
2025-07-09 45.35 45.60 45.32 45.55 0.4M
2025-07-08 45.23 45.26 44.99 45.23 0.3M
2025-07-07 45.13 45.36 45.01 45.09 0.7M
2025-07-03 45.17 45.32 45.03 45.32 0.6M
2025-07-02 44.99 45.19 44.82 45.19 0.7M
2025-07-01 45.54 45.56 45.16 45.32 0.4M
2025-06-30 45.43 45.71 45.31 45.69 0.4M
2025-06-27 45.43 45.55 45.22 45.34 0.3M
2025-06-26 45.00 45.29 45.00 45.29 0.4M
2025-06-25 44.71 44.73 44.57 44.73 0.4M
2025-06-24 44.71 44.92 44.54 44.84 0.4M
2025-06-23 43.64 44.35 43.64 44.35 0.4M
2025-06-20 44.22 44.26 43.96 43.97 0.6M
2025-06-18 44.30 44.49 44.18 44.22 0.5M
2025-06-17 44.46 44.46 44.00 44.09 0.3M
2025-06-16 44.75 44.94 44.59 44.60 0.4M
2025-06-13 44.71 45.08 44.71 44.86 0.4M
2025-06-12 45.14 45.32 45.12 45.32 0.4M
2025-06-11 44.95 45.05 44.81 44.84 0.5M
2025-06-10 45.26 45.26 44.74 44.83 0.9M
2025-06-09 45.36 45.37 45.16 45.20 0.5M
2025-06-06 45.42 45.51 45.30 45.39 0.3M
2025-06-05 45.50 45.58 45.29 45.40 0.5M
2025-06-04 45.17 45.41 45.08 45.26 0.3M
2025-06-03 45.06 45.15 44.93 45.08 0.5M
2025-06-02 44.90 45.41 44.77 45.37 1.0M
2025-05-30 44.60 44.76 44.36 44.69 0.4M
2025-05-29 44.72 44.72 44.34 44.56 0.4M
2025-05-28 44.51 44.56 44.37 44.44 0.4M
2025-05-27 44.88 45.00 44.82 44.92 0.4M
2025-05-23 43.74 44.39 43.74 44.27 0.7M
2025-05-22 43.92 44.21 43.84 44.10 0.4M
2025-05-21 44.23 44.42 43.94 43.99 0.2M
2025-05-20 44.04 44.28 44.04 44.21 0.4M
2025-05-19 43.50 43.99 43.50 43.95 0.2M
2025-05-16 43.43 43.60 43.31 43.54 0.3M
2025-05-15 43.13 43.41 43.06 43.37 0.2M
2025-05-14 43.04 43.04 42.67 42.77 0.2M
2025-05-13 42.83 43.01 42.71 42.89 0.3M
2025-05-12 42.82 42.92 42.59 42.88 0.4M
2025-05-09 43.20 43.20 42.87 43.05 0.3M
2025-05-08 43.23 43.23 42.83 42.83 1.0M
2025-05-07 43.07 43.23 42.86 42.96 0.3M
2025-05-06 43.11 43.25 42.97 43.14 0.3M
2025-05-05 43.09 43.28 43.09 43.13 0.6M
2025-05-02 43.00 43.17 42.87 43.10 0.3M
2025-05-01 42.58 42.58 42.18 42.19 0.4M
2025-04-30 41.98 42.41 41.79 42.34 0.3M
2025-04-29 42.05 42.38 42.05 42.35 0.3M
2025-04-28 41.80 42.19 41.80 42.17 0.8M
2025-04-25 41.63 41.93 41.45 41.91 1.1M
2025-04-24 41.16 41.69 41.16 41.63 0.6M
2025-04-23 41.30 41.36 40.92 41.02 0.3M
2025-04-22 40.50 41.01 40.50 40.91 0.3M
2025-04-21 40.48 40.60 39.75 40.12 0.3M
2025-04-17 40.22 40.59 40.17 40.32 0.3M
2025-04-16 39.96 40.25 39.71 39.87 0.5M
2025-04-15 39.76 40.13 39.76 39.94 0.3M
2025-04-14 39.24 39.64 39.12 39.47 0.2M
2025-04-11 38.18 39.06 38.05 38.98 0.3M
2025-04-10 38.02 38.28 37.15 38.00 0.8M
2025-04-09 35.99 38.82 35.81 38.67 0.6M
2025-04-08 37.47 37.48 35.65 36.03 1.0M
2025-04-07 35.56 37.48 35.35 36.01 0.6M
2025-04-04 37.90 38.01 36.73 36.78 0.6M
2025-04-03 39.71 40.10 39.48 39.51 0.5M
2025-04-02 39.78 40.35 39.74 40.35 0.3M
2025-04-01 39.91 40.21 39.72 40.12 0.4M
2025-03-31 39.57 39.97 39.44 39.94 0.8M
2025-03-28 40.40 40.41 40.08 40.10 0.3M
2025-03-27 40.41 40.62 40.32 40.55 0.3M
2025-03-26 40.82 40.85 40.39 40.47 0.4M
2025-03-25 41.03 41.11 40.95 41.06 0.3M
2025-03-24 40.77 40.88 40.68 40.78 0.5M
2025-03-21 40.55 40.72 40.46 40.60 0.9M
2025-03-20 40.52 40.87 40.51 40.79 0.5M
2025-03-19 40.77 41.23 40.69 41.11 0.3M
2025-03-18 40.84 40.86 40.57 40.84 0.3M
2025-03-17 40.54 41.01 40.53 40.99 0.3M
2025-03-14 40.02 40.49 39.97 40.49 0.9M
2025-03-13 39.80 39.82 39.53 39.66 0.2M
2025-03-12 39.98 40.11 39.66 40.04 0.3M
2025-03-11 39.65 39.75 39.22 39.57 0.3M
2025-03-10 39.98 40.04 39.30 39.62 0.4M
2025-03-07 40.42 40.82 40.27 40.80 0.3M
2025-03-06 40.70 40.99 40.42 40.43 0.4M
2025-03-05 40.53 41.11 40.43 41.08 0.3M
2025-03-04 40.02 40.61 39.62 40.13 0.3M
2025-03-03 40.71 40.82 40.09 40.31 0.6M
2025-02-28 39.68 40.04 39.53 40.04 0.8M
2025-02-27 40.17 40.17 39.72 39.74 0.2M
2025-02-26 40.21 40.52 40.11 40.21 0.3M
2025-02-25 40.19 40.23 39.81 40.09 0.3M
2025-02-24 40.17 40.20 39.83 39.91 0.2M
2025-02-21 40.49 40.49 39.97 39.98 0.9M
2025-02-20 40.53 40.66 40.36 40.56 0.2M
2025-02-19 40.48 40.52 40.32 40.50 0.2M
2025-02-18 40.75 40.89 40.70 40.87 0.4M
2025-02-14 40.69 40.69 40.47 40.47 0.2M
2025-02-13 40.24 40.60 40.20 40.60 0.4M
2025-02-12 39.78 40.25 39.74 40.19 0.3M
2025-02-11 39.73 40.02 39.71 39.97 0.2M
2025-02-10 39.76 39.87 39.70 39.77 0.2M
2025-02-07 39.88 39.89 39.45 39.54 0.3M
2025-02-06 39.71 39.86 39.67 39.84 0.3M
2025-02-05 39.50 39.73 39.43 39.72 0.4M
2025-02-04 39.05 39.32 39.05 39.29 0.3M
2025-02-03 38.51 38.91 38.42 38.78 0.3M
2025-01-31 39.47 39.67 39.12 39.21 0.6M
2025-01-30 39.41 39.66 39.32 39.49 0.3M
2025-01-29 39.01 39.14 38.90 39.01 0.2M
2025-01-28 38.89 38.98 38.73 38.94 0.3M
2025-01-27 38.84 38.98 38.78 38.98 0.3M
2025-01-24 39.13 39.32 39.13 39.23 0.2M
2025-01-23 38.76 39.07 38.76 39.02 0.6M
2025-01-22 38.80 38.83 38.66 38.67 0.3M
2025-01-21 38.31 38.68 38.31 38.68 0.5M
2025-01-17 37.88 38.05 37.80 37.80 0.8M
2025-01-16 37.74 37.88 37.64 37.72 1.1M
2025-01-15 37.75 37.76 37.56 37.71 0.9M
2025-01-14 37.12 37.27 37.01 37.20 1.0M
2025-01-13 36.85 37.06 36.76 37.06 0.3M
2025-01-10 37.53 37.55 37.15 37.43 0.8M
2025-01-08 37.67 37.96 37.61 37.89 0.3M
2025-01-07 38.14 38.15 37.72 37.79 0.1M
2025-01-06 37.90 38.01 37.74 37.78 0.3M
2025-01-03 37.49 37.59 37.36 37.54 0.2M
2025-01-02 37.49 37.55 37.17 37.30 0.3M