iShares MSCI Intl Small-Cap Multifactor (ISCF)

ISCF
🏛️ Estados Unidos →
40.82
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
2023-12-29 32.07 32.21 32.06 32.13 0.0M
2023-12-28 32.11 32.40 32.03 32.12 0.1M
2023-12-27 32.07 32.26 31.96 32.15 0.2M
2023-12-26 31.76 31.93 31.76 31.88 0.0M
2023-12-22 31.90 31.91 31.75 31.86 0.1M
2023-12-21 31.57 31.68 31.47 31.68 0.0M
2023-12-20 31.53 31.64 31.19 31.19 0.0M
2023-12-19 32.08 32.25 32.08 32.22 0.0M
2023-12-18 31.87 31.87 31.76 31.80 0.0M
2023-12-15 31.86 31.92 31.69 31.70 0.0M
2023-12-14 31.98 32.12 31.86 32.02 0.0M
2023-12-13 30.82 31.40 30.74 31.37 0.1M
2023-12-12 30.75 30.83 30.63 30.80 0.0M
2023-12-11 30.78 30.87 30.77 30.83 0.0M
2023-12-08 30.67 30.86 30.64 30.85 0.0M
2023-12-07 30.65 30.89 30.62 30.76 0.0M
2023-12-06 30.80 30.88 30.60 30.60 0.0M
2023-12-05 30.57 30.62 30.44 30.49 0.0M
2023-12-04 30.59 30.75 30.59 30.68 0.0M
2023-12-01 30.54 30.97 30.50 30.95 0.1M
2023-11-30 30.69 30.69 30.52 30.59 0.0M
2023-11-29 30.73 30.84 30.65 30.73 0.0M
2023-11-28 30.43 30.68 30.42 30.56 0.0M
2023-11-27 30.53 30.53 30.39 30.47 0.0M
2023-11-24 30.41 30.53 30.39 30.53 0.0M
2023-11-22 30.24 30.27 30.15 30.21 0.0M
2023-11-21 30.40 30.40 30.18 30.19 0.0M
2023-11-20 30.28 30.44 30.26 30.39 0.0M
2023-11-17 30.14 30.31 30.10 30.27 0.1M
2023-11-16 29.90 29.96 29.78 29.84 0.1M
2023-11-15 30.17 30.22 30.05 30.08 0.1M
2023-11-14 29.82 30.22 29.78 30.17 0.0M
2023-11-13 29.03 29.22 29.03 29.20 0.1M
2023-11-10 29.01 29.17 28.88 29.15 0.0M
2023-11-09 29.28 29.38 29.01 29.04 0.0M
2023-11-08 29.03 29.14 28.96 29.04 0.0M
2023-11-07 29.11 29.18 29.05 29.11 0.0M
2023-11-06 29.55 29.55 29.30 29.34 0.0M
2023-11-03 29.56 29.72 29.52 29.67 0.0M
2023-11-02 29.02 29.12 28.90 29.11 0.0M
2023-11-01 28.22 28.40 28.11 28.38 0.0M
2023-10-31 28.28 28.37 28.13 28.28 1.3M
2023-10-30 28.01 28.08 27.91 28.06 0.0M
2023-10-27 27.96 27.97 27.70 27.72 0.1M
2023-10-26 27.75 27.78 27.60 27.69 0.0M
2023-10-25 27.95 27.95 27.70 27.73 0.1M
2023-10-24 28.09 28.18 28.03 28.14 0.0M
2023-10-23 27.79 28.12 27.69 27.91 0.0M
2023-10-20 28.15 28.21 28.00 28.00 0.0M
2023-10-19 28.39 28.49 28.23 28.28 0.0M
2023-10-18 28.61 28.61 28.35 28.36 0.0M
2023-10-17 28.61 28.99 28.61 28.88 0.0M
2023-10-16 28.73 28.88 28.70 28.87 0.0M
2023-10-13 28.92 28.92 28.65 28.68 0.0M
2023-10-12 29.38 29.38 29.01 29.08 0.0M
2023-10-11 29.43 29.48 29.26 29.36 0.1M
2023-10-10 29.30 29.51 29.30 29.41 0.0M
2023-10-09 28.86 29.04 28.80 29.01 0.0M
2023-10-06 28.76 29.14 28.63 29.10 0.0M
2023-10-05 28.68 28.81 28.63 28.78 0.0M
2023-10-04 28.52 28.52 28.27 28.46 0.0M
2023-10-03 28.64 28.68 28.45 28.57 0.0M
2023-10-02 29.33 29.33 28.98 29.01 0.0M
2023-09-29 29.88 29.88 29.54 29.58 0.0M
2023-09-28 29.39 29.63 29.38 29.55 0.0M
2023-09-27 29.49 29.49 29.18 29.33 0.0M
2023-09-26 29.58 29.58 29.27 29.33 0.0M
2023-09-25 29.66 29.85 29.62 29.78 0.0M
2023-09-22 30.10 30.12 29.88 29.93 0.0M
2023-09-21 30.04 30.07 29.91 29.91 0.0M
2023-09-20 30.53 30.64 30.22 30.25 0.1M
2023-09-19 30.39 30.43 30.30 30.32 0.0M
2023-09-18 30.31 30.37 30.27 30.31 0.0M
2023-09-15 30.58 30.67 30.48 30.48 0.0M
2023-09-14 30.50 30.66 30.49 30.64 0.0M
2023-09-13 30.35 30.42 30.29 30.34 0.0M
2023-09-12 30.41 30.59 30.41 30.44 0.0M
2023-09-11 30.59 30.67 30.56 30.61 0.0M
2023-09-08 30.36 30.45 30.31 30.35 0.0M
2023-09-07 30.39 30.48 30.33 30.39 0.1M
2023-09-06 30.67 30.71 30.51 30.60 0.0M
2023-09-05 30.87 30.88 30.72 30.72 0.0M
2023-09-01 31.22 31.22 30.89 31.00 0.0M
2023-08-31 30.96 30.98 30.83 30.97 0.0M
2023-08-30 30.99 31.00 30.87 30.93 0.0M
2023-08-29 30.47 30.95 30.47 30.91 0.0M
2023-08-28 30.49 30.57 30.44 30.57 0.0M
2023-08-25 30.30 30.40 30.14 30.32 0.1M
2023-08-24 30.43 30.44 30.12 30.12 0.0M
2023-08-23 30.34 30.61 30.34 30.53 0.0M
2023-08-22 30.42 30.42 30.24 30.27 0.0M
2023-08-21 30.28 30.32 30.15 30.25 0.0M
2023-08-18 30.07 30.30 30.05 30.25 0.0M
2023-08-17 30.67 30.67 30.30 30.35 0.0M
2023-08-16 30.70 30.78 30.52 30.54 0.0M
2023-08-15 30.94 30.98 30.69 30.76 0.0M
2023-08-14 30.98 31.11 30.88 31.06 0.0M
2023-08-11 31.13 31.26 31.07 31.15 0.0M
2023-08-10 31.55 31.63 31.24 31.25 0.0M
2023-08-09 31.27 31.37 31.20 31.30 0.0M
2023-08-08 31.13 31.29 31.08 31.27 0.0M
2023-08-07 31.62 31.65 31.54 31.62 0.0M
2023-08-04 31.46 31.69 31.34 31.37 0.0M
2023-08-03 31.08 31.28 31.06 31.19 0.0M
2023-08-02 31.47 31.47 31.21 31.28 0.0M
2023-08-01 31.81 31.86 31.70 31.79 0.0M
2023-07-31 32.06 32.21 32.05 32.11 0.0M
2023-07-28 32.05 32.15 32.00 32.04 0.0M
2023-07-27 32.23 32.23 31.83 31.84 0.0M
2023-07-26 31.84 32.07 31.84 32.06 0.0M
2023-07-25 31.80 31.98 31.80 31.94 0.0M
2023-07-24 31.71 31.85 31.71 31.78 0.0M
2023-07-21 31.76 31.83 31.75 31.80 0.0M
2023-07-20 32.00 32.00 31.80 31.88 0.0M
2023-07-19 32.18 32.20 32.10 32.14 0.0M
2023-07-18 32.07 32.10 32.01 32.06 0.0M
2023-07-17 31.74 31.82 31.73 31.77 0.0M
2023-07-14 32.01 32.01 31.76 31.76 0.0M
2023-07-13 31.97 32.13 31.96 32.07 0.0M
2023-07-12 31.46 31.67 31.46 31.62 0.0M
2023-07-11 30.82 31.04 30.82 31.02 0.0M
2023-07-10 30.56 30.76 30.55 30.73 1.0M
2023-07-07 30.29 30.77 30.29 30.67 0.1M
2023-07-06 30.25 30.25 30.04 30.15 0.1M
2023-07-05 30.82 30.82 30.65 30.65 0.0M
2023-07-03 30.82 30.97 30.82 30.95 0.0M
2023-06-30 30.74 30.86 30.73 30.85 0.1M
2023-06-29 30.29 30.45 30.29 30.43 0.1M
2023-06-28 30.36 30.59 30.36 30.46 0.0M
2023-06-27 30.15 30.37 30.15 30.33 0.0M
2023-06-26 30.08 30.24 30.08 30.19 0.0M
2023-06-23 30.12 30.25 30.12 30.16 0.0M
2023-06-22 30.65 30.70 30.62 30.65 0.0M
2023-06-21 30.81 31.03 30.81 30.94 0.0M
2023-06-20 30.99 30.99 30.80 30.91 0.0M
2023-06-16 31.44 31.47 31.27 31.30 0.1M
2023-06-15 31.01 31.37 31.01 31.33 0.0M
2023-06-14 31.23 31.31 30.94 31.11 0.1M
2023-06-13 31.08 31.22 31.08 31.15 0.2M
2023-06-12 30.82 30.87 30.78 30.85 0.0M
2023-06-09 30.70 30.74 30.60 30.67 0.1M
2023-06-08 30.52 30.66 30.46 30.66 0.0M
2023-06-07 30.51 30.65 30.37 30.41 0.0M
2023-06-06 30.81 31.14 30.81 31.10 0.0M
2023-06-05 30.96 30.96 30.82 30.87 0.0M
2023-06-02 30.98 31.06 30.94 31.05 0.1M
2023-06-01 30.32 30.61 30.30 30.59 0.0M
2023-05-31 30.14 30.18 29.95 30.18 0.1M
2023-05-30 30.59 30.59 30.35 30.42 0.0M
2023-05-26 30.44 30.62 30.44 30.59 0.0M
2023-05-25 30.46 30.50 30.33 30.45 0.0M
2023-05-24 30.70 30.70 30.45 30.49 0.0M
2023-05-23 31.09 31.20 30.95 30.98 0.0M
2023-05-22 31.34 31.41 31.27 31.32 0.0M
2023-05-19 31.28 31.38 31.28 31.36 0.0M
2023-05-18 31.19 31.21 31.05 31.20 0.1M
2023-05-17 31.23 31.37 31.08 31.34 0.0M
2023-05-16 31.44 31.46 31.23 31.27 0.0M
2023-05-15 31.42 31.61 31.39 31.61 0.1M
2023-05-12 31.50 31.50 31.19 31.29 0.0M
2023-05-11 31.46 31.50 31.34 31.50 0.0M
2023-05-10 31.60 31.67 31.46 31.65 0.0M
2023-05-09 31.55 31.73 31.55 31.69 0.0M
2023-05-08 31.95 31.95 31.84 31.87 0.0M
2023-05-05 31.45 31.86 31.45 31.82 0.0M
2023-05-04 31.20 31.40 31.20 31.27 0.0M
2023-05-03 31.34 31.58 31.34 31.40 0.1M
2023-05-02 31.39 31.39 31.15 31.37 0.0M
2023-05-01 31.75 31.81 31.63 31.67 0.0M
2023-04-28 31.51 31.71 31.51 31.69 0.0M
2023-04-27 31.40 31.60 31.33 31.59 0.0M
2023-04-26 31.34 31.37 31.13 31.20 0.0M
2023-04-25 31.40 31.40 31.14 31.16 0.1M
2023-04-24 31.59 31.67 31.56 31.65 0.0M
2023-04-21 31.53 31.60 31.33 31.56 0.0M
2023-04-20 31.50 31.59 31.42 31.48 0.0M
2023-04-19 31.48 31.60 31.48 31.55 0.1M
2023-04-18 31.70 31.73 31.64 31.73 0.0M
2023-04-17 31.53 31.57 31.43 31.57 0.0M
2023-04-14 31.76 31.80 31.50 31.61 0.0M
2023-04-13 31.54 31.76 31.54 31.74 0.0M
2023-04-12 31.35 31.40 31.20 31.25 0.0M
2023-04-11 31.05 31.18 31.05 31.13 0.0M
2023-04-10 30.65 30.97 30.65 30.97 0.0M
2023-04-06 30.77 31.03 30.77 30.95 0.0M
2023-04-05 30.91 30.96 30.72 30.83 0.1M
2023-04-04 31.37 31.45 31.25 31.32 0.0M
2023-04-03 31.19 31.33 31.15 31.33 0.0M
2023-03-31 30.97 31.14 30.97 31.08 0.0M
2023-03-30 30.92 30.99 30.87 30.95 0.0M
2023-03-29 30.41 30.52 30.37 30.51 0.1M
2023-03-28 30.03 30.14 30.02 30.08 0.1M
2023-03-27 30.09 30.16 29.98 30.14 0.0M
2023-03-24 29.84 29.94 29.68 29.89 0.0M
2023-03-23 30.28 30.50 30.01 30.11 0.0M
2023-03-22 30.17 30.53 30.03 30.03 0.1M
2023-03-21 30.18 30.26 30.09 30.25 0.0M
2023-03-20 29.68 29.90 29.65 29.84 0.1M
2023-03-17 29.59 29.64 29.37 29.50 0.1M
2023-03-16 29.24 29.86 29.24 29.85 0.1M
2023-03-15 29.35 29.56 29.18 29.53 0.0M
2023-03-14 30.34 30.46 30.22 30.45 0.1M
2023-03-13 29.87 30.24 29.83 30.07 0.2M
2023-03-10 30.71 30.81 30.39 30.39 0.0M
2023-03-09 31.08 31.16 30.75 30.79 0.0M
2023-03-08 30.98 31.11 30.94 31.04 0.0M
2023-03-07 31.41 31.41 30.87 30.91 0.0M
2023-03-06 31.53 31.64 31.48 31.53 0.0M
2023-03-03 31.36 31.66 31.29 31.61 0.0M
2023-03-02 30.97 31.22 30.95 31.17 0.0M
2023-03-01 31.18 31.28 31.08 31.22 0.0M
2023-02-28 31.15 31.19 31.02 31.03 0.1M
2023-02-27 31.26 31.38 31.21 31.30 0.0M
2023-02-24 30.84 30.96 30.77 30.93 0.1M
2023-02-23 31.16 31.27 30.99 31.26 0.1M
2023-02-22 31.06 31.11 30.86 30.91 0.2M
2023-02-21 31.35 31.38 31.11 31.15 0.1M
2023-02-17 31.30 31.48 31.16 31.42 0.2M
2023-02-16 31.37 31.64 31.34 31.43 0.3M
2023-02-15 31.48 31.69 31.44 31.68 0.1M
2023-02-14 31.59 31.98 31.58 31.88 0.1M
2023-02-13 31.54 31.80 31.54 31.79 0.1M
2023-02-10 31.57 31.58 31.42 31.57 0.1M
2023-02-09 32.05 32.12 31.58 31.62 0.1M
2023-02-08 31.83 31.85 31.63 31.68 0.0M
2023-02-07 31.45 31.83 31.35 31.83 0.0M
2023-02-06 31.53 31.57 31.40 31.56 0.1M
2023-02-03 31.82 32.08 31.79 31.85 0.1M
2023-02-02 32.49 32.49 32.18 32.27 0.0M
2023-02-01 32.11 32.46 31.91 32.33 0.1M
2023-01-31 31.80 32.09 31.76 32.09 0.0M
2023-01-30 31.89 31.94 31.72 31.74 0.0M
2023-01-27 31.83 32.09 31.83 32.05 0.1M
2023-01-26 32.02 32.05 31.78 32.05 0.1M
2023-01-25 31.63 31.93 31.60 31.91 0.0M
2023-01-24 31.59 31.86 31.59 31.83 0.0M
2023-01-23 31.65 31.89 31.65 31.82 0.1M
2023-01-20 31.43 31.74 31.42 31.74 0.0M
2023-01-19 31.35 31.49 31.25 31.45 0.0M
2023-01-18 31.85 31.91 31.40 31.41 0.0M
2023-01-17 31.49 31.55 31.41 31.52 0.1M
2023-01-13 31.10 31.40 31.10 31.37 0.0M
2023-01-12 30.99 31.26 30.76 31.20 0.4M
2023-01-11 30.70 30.77 30.58 30.77 0.0M
2023-01-10 30.53 30.55 30.33 30.55 0.1M
2023-01-09 30.71 30.82 30.57 30.58 0.1M
2023-01-06 29.95 30.50 29.74 30.42 0.1M
2023-01-05 29.71 29.83 29.67 29.70 0.0M
2023-01-04 30.17 30.20 29.95 30.07 0.1M
2023-01-03 30.30 30.35 29.87 29.94 0.0M