ARCX
Datos históricos de iShares Core 40/60 Moderate Allocation ETF
iShares Core 40/60 Moderate Allocation ETF · AOM
$48.82
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:32:36 UTC
- Variación en el periodo
- +3.15%
- Máximo
- US$50.16
- 14 de agosto de 2026
- Mínimo
- US$46.60
- 27 de marzo de 2026
- Volumen medio diario
- 0.2 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 48.79 | 48.84 | 48.70 | 48.82 | +0.29% | 621,307.261 |
| 8 oct 2026 | 48.67 | 48.72 | 48.53 | 48.68 | −0.08% | 617,527.255 |
| 7 oct 2026 | 48.54 | 48.79 | 48.52 | 48.72 | −0.35% | 909,504.452 |
| 6 oct 2026 | 48.93 | 48.95 | 48.82 | 48.89 | +0.35% | 530,617.42 |
| 5 oct 2026 | 48.58 | 48.77 | 48.58 | 48.72 | +0.19% | 344,480.435 |
| 2 oct 2026 | 48.79 | 48.80 | 48.55 | 48.63 | −0.29% | 822,428.408 |
| 1 oct 2026 | 48.65 | 48.82 | 48.53 | 48.77 | +0.06% | 729,675.931 |
| 30 sep 2026 | 48.84 | 48.94 | 48.73 | 48.74 | −0.18% | 1.07 M |
| 29 sep 2026 | 48.82 | 48.88 | 48.71 | 48.83 | −0.16% | 481,022.101 |
| 28 sep 2026 | 49.06 | 49.08 | 48.79 | 48.91 | −0.59% | 1.06 M |
| 25 sep 2026 | 49.15 | 49.20 | 48.98 | 49.20 | +0.37% | 833,065.847 |
| 24 sep 2026 | 48.98 | 49.15 | 48.93 | 49.02 | −0.37% | 651,454.047 |
| 23 sep 2026 | 49.57 | 49.57 | 49.09 | 49.20 | −0.89% | 255,631.713 |
| 22 sep 2026 | 49.74 | 49.74 | 49.55 | 49.64 | +0.12% | 188,682.314 |
| 21 sep 2026 | 49.51 | 49.61 | 49.41 | 49.58 | +0.73% | 119,016.182 |
| 18 sep 2026 | 49.31 | 49.31 | 49.12 | 49.22 | −0.30% | 147,649.598 |
| 17 sep 2026 | 49.30 | 49.37 | 49.26 | 49.37 | +0.78% | 135,457.645 |
| 16 sep 2026 | 49.11 | 49.29 | 48.85 | 48.99 | −0.16% | 123,351.58 |
| 15 sep 2026 | 49.17 | 49.17 | 49.00 | 49.07 | −0.18% | 2.53 M |
| 14 sep 2026 | 49.09 | 49.31 | 49.03 | 49.16 | −0.36% | 226,841.658 |
| 11 sep 2026 | 49.44 | 49.46 | 49.34 | 49.34 | +0.30% | 117,851.265 |
| 10 sep 2026 | 49.34 | 49.34 | 49.15 | 49.19 | −0.69% | 227,648.251 |
| 9 sep 2026 | 49.74 | 49.74 | 49.49 | 49.53 | −0.42% | 153,995.463 |
| 8 sep 2026 | 49.95 | 49.95 | 49.71 | 49.74 | −0.22% | 117,328.969 |
| 4 sep 2026 | 49.83 | 49.91 | 49.82 | 49.85 | +0.04% | 77,710.138 |
| 3 sep 2026 | 49.74 | 49.90 | 49.73 | 49.83 | +0.48% | 107,692.379 |
| 2 sep 2026 | 49.51 | 49.61 | 49.50 | 49.59 | +0.26% | 73,110.496 |
| 1 sep 2026 | 49.58 | 49.65 | 49.42 | 49.46 | −0.54% | 117,263.83 |
| 31 ago 2026 | 49.75 | 49.91 | 49.65 | 49.73 | −0.16% | 150,502.427 |
| 28 ago 2026 | 50.00 | 50.07 | 49.77 | 49.81 | −0.32% | 119,531.687 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.