ARCX
Datos históricos de iShares MSCI Emerging Markets ETF
iShares MSCI Emerging Markets ETF · EEM
$66.80
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:22 UTC
- Variación en el periodo
- +28.61%
- Máximo
- US$71.57
- 22 de junio de 2026
- Mínimo
- US$51.82
- 10 de octubre de 2025
- Volumen medio diario
- 30.3 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 | 66.83 | 66.93 | 66.54 | 66.80 | +1.06% | 14.97 M |
| 8 oct 2026 | 66.46 | 66.62 | 65.69 | 66.10 | −1.89% | 35.61 M |
| 7 oct 2026 | 67.19 | 67.54 | 66.89 | 67.37 | −1.32% | 17.22 M |
| 6 oct 2026 | 68.75 | 68.76 | 68.25 | 68.27 | −0.67% | 14.5 M |
| 5 oct 2026 | 68.45 | 68.88 | 68.36 | 68.73 | +1.57% | 16.44 M |
| 2 oct 2026 | 67.60 | 67.88 | 67.21 | 67.67 | +1.29% | 18.36 M |
| 1 oct 2026 | 66.72 | 67.01 | 66.16 | 66.81 | +0.03% | 18.93 M |
| 30 sep 2026 | 67.12 | 67.16 | 66.59 | 66.79 | −0.91% | 21.44 M |
| 29 sep 2026 | 67.26 | 67.44 | 66.95 | 67.40 | +0.30% | 12.98 M |
| 28 sep 2026 | 67.17 | 67.47 | 66.50 | 67.20 | −1.15% | 23.11 M |
| 25 sep 2026 | 67.79 | 68.17 | 67.49 | 67.98 | +1.09% | 19.75 M |
| 24 sep 2026 | 67.57 | 67.69 | 66.99 | 67.25 | −0.68% | 18.07 M |
| 23 sep 2026 | 68.48 | 68.53 | 67.53 | 67.71 | −2.01% | 23.85 M |
| 22 sep 2026 | 68.53 | 69.23 | 68.50 | 69.10 | +0.39% | 20.11 M |
| 21 sep 2026 | 68.29 | 68.93 | 68.13 | 68.83 | +2.69% | 21.98 M |
| 18 sep 2026 | 66.84 | 67.07 | 66.57 | 67.03 | +0.18% | 19.43 M |
| 17 sep 2026 | 66.78 | 67.08 | 66.71 | 66.91 | +1.81% | 18.61 M |
| 16 sep 2026 | 66.41 | 66.58 | 65.29 | 65.72 | −0.06% | 17.61 M |
| 15 sep 2026 | 66.12 | 66.14 | 65.56 | 65.76 | −0.35% | 13.86 M |
| 14 sep 2026 | 65.95 | 66.49 | 65.72 | 65.99 | −2.73% | 24.21 M |
| 11 sep 2026 | 67.98 | 68.03 | 67.69 | 67.84 | +1.25% | 21.48 M |
| 10 sep 2026 | 67.37 | 67.51 | 66.96 | 67.00 | −2.16% | 22.82 M |
| 9 sep 2026 | 68.66 | 69.00 | 68.30 | 68.48 | −0.51% | 16.27 M |
| 8 sep 2026 | 68.99 | 69.13 | 68.72 | 68.83 | +0.19% | 18.05 M |
| 4 sep 2026 | 67.73 | 68.73 | 67.73 | 68.70 | +1.82% | 22.13 M |
| 3 sep 2026 | 67.07 | 67.55 | 66.71 | 67.47 | +0.48% | 12.2 M |
| 2 sep 2026 | 66.81 | 67.20 | 66.77 | 67.15 | +0.57% | 9.8 M |
| 1 sep 2026 | 67.06 | 67.43 | 66.56 | 66.77 | −0.37% | 17.08 M |
| 31 ago 2026 | 67.29 | 67.41 | 66.81 | 67.02 | −0.18% | 20.91 M |
| 28 ago 2026 | 67.70 | 68.00 | 66.97 | 67.14 | −0.70% | 11.76 M |
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.