ARCX
Datos históricos de iShares MSCI EAFE ETF
iShares MSCI EAFE ETF · EFA
$103.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:49 UTC
- Variación en el periodo
- +12.1%
- Máximo
- US$108.89
- 13 de agosto de 2026
- Mínimo
- US$91.21
- 20 de noviembre de 2025
- Volumen medio diario
- 16.74 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 | 103.15 | 103.46 | 102.96 | 103.40 | +0.68% | 9.67 M |
| 8 oct 2026 | 102.49 | 102.83 | 102.00 | 102.70 | −0.39% | 21.85 M |
| 7 oct 2026 | 102.78 | 103.25 | 102.54 | 103.10 | −1.07% | 13.35 M |
| 6 oct 2026 | 104.49 | 104.70 | 104.21 | 104.22 | +0.18% | 10.49 M |
| 5 oct 2026 | 103.52 | 104.20 | 103.24 | 104.03 | +0.07% | 13.82 M |
| 2 oct 2026 | 103.71 | 104.16 | 103.31 | 103.96 | +1.11% | 11.43 M |
| 1 oct 2026 | 103.38 | 103.54 | 102.34 | 102.82 | −1.03% | 21.31 M |
| 30 sep 2026 | 104.90 | 104.95 | 103.78 | 103.89 | −0.62% | 37.07 M |
| 29 sep 2026 | 104.58 | 104.67 | 103.86 | 104.54 | −0.48% | 14.65 M |
| 28 sep 2026 | 104.99 | 105.62 | 104.50 | 105.04 | −0.49% | 20.73 M |
| 25 sep 2026 | 105.18 | 105.63 | 104.76 | 105.56 | +1.01% | 14.07 M |
| 24 sep 2026 | 104.41 | 104.91 | 103.91 | 104.50 | −0.29% | 17.12 M |
| 23 sep 2026 | 105.49 | 105.56 | 104.46 | 104.80 | −1.60% | 12.21 M |
| 22 sep 2026 | 106.41 | 106.78 | 105.88 | 106.50 | +0.35% | 11.19 M |
| 21 sep 2026 | 106.09 | 106.35 | 105.66 | 106.13 | +1.11% | 10.88 M |
| 18 sep 2026 | 104.99 | 105.13 | 104.61 | 104.97 | −1.01% | 17.99 M |
| 17 sep 2026 | 106.28 | 106.39 | 105.92 | 106.04 | +0.97% | 8.51 M |
| 16 sep 2026 | 105.88 | 106.17 | 104.36 | 105.02 | −0.36% | 11.55 M |
| 15 sep 2026 | 105.48 | 105.51 | 105.05 | 105.40 | −0.43% | 11.92 M |
| 14 sep 2026 | 105.80 | 106.44 | 105.44 | 105.85 | −0.80% | 11.48 M |
| 11 sep 2026 | 106.98 | 107.03 | 106.57 | 106.70 | +0.98% | 10.29 M |
| 10 sep 2026 | 106.00 | 106.34 | 105.49 | 105.66 | −0.84% | 12.8 M |
| 9 sep 2026 | 107.27 | 107.32 | 106.50 | 106.56 | −1.11% | 15.83 M |
| 8 sep 2026 | 108.34 | 108.41 | 107.71 | 107.76 | −0.54% | 8.32 M |
| 4 sep 2026 | 107.85 | 108.58 | 107.85 | 108.35 | +0.13% | 5.73 M |
| 3 sep 2026 | 108.02 | 108.41 | 107.60 | 108.21 | +1.07% | 12.75 M |
| 2 sep 2026 | 106.73 | 107.10 | 106.64 | 107.06 | +0.54% | 6.46 M |
| 1 sep 2026 | 107.04 | 107.27 | 106.29 | 106.49 | −0.89% | 10.13 M |
| 31 ago 2026 | 108.04 | 108.07 | 107.27 | 107.45 | −0.25% | 9.54 M |
| 28 ago 2026 | 108.52 | 108.74 | 107.53 | 107.72 | −0.28% | 13.25 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.