ARCX
Datos históricos de iShares Emerging Markets Dividend ETF
iShares Emerging Markets Dividend ETF · DVYE
$35.31
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:30:44 UTC
- Variación en el periodo
- +23.33%
- Máximo
- US$36.44
- 9 de septiembre de 2026
- Mínimo
- US$28.63
- 10 de octubre de 2025
- Volumen medio diario
- 0.19 M
Del 10 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 | 35.22 | 35.41 | 35.18 | 35.31 | +1.23% | 69,362.497 |
| 8 oct 2026 | 34.78 | 35.07 | 34.78 | 34.88 | +0.29% | 101,728.001 |
| 7 oct 2026 | 34.82 | 34.92 | 34.71 | 34.78 | −0.91% | 56,485.629 |
| 6 oct 2026 | 35.20 | 35.23 | 34.98 | 35.10 | +0.26% | 62,205.049 |
| 5 oct 2026 | 34.98 | 35.14 | 34.88 | 35.01 | +2.82% | 96,379.509 |
| 2 oct 2026 | 33.80 | 34.06 | 33.64 | 34.05 | +1.10% | 88,070.162 |
| 1 oct 2026 | 33.83 | 33.95 | 33.54 | 33.68 | −0.94% | 73,734.951 |
| 30 sep 2026 | 34.15 | 34.24 | 33.92 | 34.00 | +0.21% | 498,887.951 |
| 29 sep 2026 | 33.93 | 34.00 | 33.79 | 33.93 | −0.56% | 80,231.151 |
| 28 sep 2026 | 34.14 | 34.31 | 34.09 | 34.12 | −0.20% | 45,248.015 |
| 25 sep 2026 | 34.14 | 34.30 | 34.06 | 34.19 | +0.15% | 66,622.037 |
| 24 sep 2026 | 34.39 | 34.51 | 34.13 | 34.14 | −0.64% | 62,101.728 |
| 23 sep 2026 | 34.68 | 34.68 | 34.26 | 34.36 | −1.49% | 529,729.789 |
| 22 sep 2026 | 34.79 | 34.98 | 34.78 | 34.88 | −0.60% | 96,852.119 |
| 21 sep 2026 | 35.09 | 35.15 | 34.97 | 35.09 | +1.04% | 144,197.67 |
| 18 sep 2026 | 34.77 | 34.83 | 34.66 | 34.73 | −0.91% | 168,408.248 |
| 17 sep 2026 | 35.00 | 35.13 | 34.88 | 35.05 | +0.89% | 107,786.817 |
| 16 sep 2026 | 35.02 | 35.06 | 34.62 | 34.74 | −0.52% | 78,826.293 |
| 15 sep 2026 | 34.98 | 35.05 | 34.90 | 34.92 | −2.65% | 737,628.463 |
| 14 sep 2026 | 35.78 | 35.96 | 35.72 | 35.87 | −0.64% | 103,525.453 |
| 11 sep 2026 | 36.30 | 36.31 | 36.05 | 36.10 | +0.17% | 78,971.325 |
| 10 sep 2026 | 35.94 | 36.16 | 35.80 | 36.04 | −0.33% | 89,097.248 |
| 9 sep 2026 | 36.34 | 36.44 | 36.16 | 36.16 | −0.22% | 59,592.788 |
| 8 sep 2026 | 36.25 | 36.40 | 36.20 | 36.24 | +0.17% | 132,359.198 |
| 4 sep 2026 | 35.98 | 36.29 | 35.98 | 36.18 | +0.14% | 39,754.953 |
| 3 sep 2026 | 36.28 | 36.31 | 36.11 | 36.13 | +0.25% | 87,364.695 |
| 2 sep 2026 | 35.65 | 36.07 | 35.65 | 36.04 | +1.24% | 79,412.066 |
| 1 sep 2026 | 35.48 | 35.75 | 35.48 | 35.60 | +0.68% | 112,295.522 |
| 31 ago 2026 | 35.50 | 35.53 | 35.29 | 35.36 | +1.06% | 79,034.744 |
| 28 ago 2026 | 35.17 | 35.25 | 34.85 | 34.99 | −0.77% | 388,983.2 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.