ARCX
Datos históricos de Invesco MSCI EAFE Income Advantage ETF
Invesco MSCI EAFE Income Advantage ETF · EFAA
$54.41
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:50 UTC
- Variación en el periodo
- +4.13%
- Máximo
- US$57.39
- 7 de agosto de 2026
- Mínimo
- US$51.11
- 30 de marzo de 2026
- Volumen medio diario
- 0.08 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 | 54.50 | 54.59 | 54.40 | 54.41 | +0.29% | 66,391.706 |
| 8 oct 2026 | 54.22 | 54.31 | 54.00 | 54.25 | −0.28% | 91,946.353 |
| 7 oct 2026 | 54.41 | 54.72 | 54.24 | 54.40 | −1.13% | 172,317.447 |
| 6 oct 2026 | 55.13 | 55.17 | 54.88 | 55.02 | +0.15% | 58,733.581 |
| 5 oct 2026 | 54.72 | 55.05 | 54.58 | 54.94 | +0.07% | 44,943.881 |
| 2 oct 2026 | 54.65 | 54.90 | 54.52 | 54.90 | +0.92% | 164,819.421 |
| 1 oct 2026 | 54.60 | 54.60 | 54.02 | 54.40 | −1.00% | 378,480.842 |
| 30 sep 2026 | 55.26 | 55.26 | 54.81 | 54.95 | −0.42% | 104,118.494 |
| 29 sep 2026 | 55.18 | 55.18 | 54.74 | 55.18 | −0.31% | 57,574.526 |
| 28 sep 2026 | 55.31 | 55.60 | 55.10 | 55.35 | −0.49% | 40,017.197 |
| 25 sep 2026 | 55.24 | 55.62 | 55.17 | 55.62 | +1.05% | 60,011.17 |
| 24 sep 2026 | 55.01 | 55.16 | 54.71 | 55.04 | −0.22% | 61,265.81 |
| 23 sep 2026 | 55.50 | 55.62 | 55.05 | 55.16 | −1.39% | 79,444.455 |
| 22 sep 2026 | 55.88 | 56.00 | 55.54 | 55.94 | +0.44% | 50,067.021 |
| 21 sep 2026 | 55.78 | 55.78 | 55.30 | 55.70 | −0.10% | 65,390.511 |
| 18 sep 2026 | 55.75 | 55.75 | 55.40 | 55.75 | −0.55% | 86,889.478 |
| 17 sep 2026 | 56.26 | 56.26 | 55.98 | 56.06 | +0.63% | 69,812.644 |
| 16 sep 2026 | 55.98 | 56.04 | 55.34 | 55.71 | −0.25% | 214,085.722 |
| 15 sep 2026 | 55.83 | 55.85 | 55.60 | 55.85 | −0.48% | 57,296.365 |
| 14 sep 2026 | 56.05 | 56.28 | 55.77 | 56.12 | −0.34% | 129,412.774 |
| 11 sep 2026 | 56.34 | 56.49 | 56.30 | 56.31 | +0.73% | 72,589.638 |
| 10 sep 2026 | 56.04 | 56.08 | 55.83 | 55.90 | −0.94% | 43,386.594 |
| 9 sep 2026 | 56.56 | 56.56 | 56.23 | 56.43 | −0.69% | 42,616.679 |
| 8 sep 2026 | 56.94 | 57.07 | 56.81 | 56.82 | −0.54% | 51,102.696 |
| 4 sep 2026 | 56.83 | 57.13 | 56.80 | 57.13 | +0.09% | 47,808.756 |
| 3 sep 2026 | 56.82 | 57.08 | 56.70 | 57.08 | +1.13% | 51,877.935 |
| 2 sep 2026 | 56.25 | 56.51 | 56.25 | 56.44 | +0.21% | 47,810.966 |
| 1 sep 2026 | 56.43 | 56.62 | 56.11 | 56.32 | −0.35% | 156,129.808 |
| 31 ago 2026 | 56.89 | 56.89 | 56.52 | 56.52 | −0.60% | 69,074.329 |
| 28 ago 2026 | 57.09 | 57.19 | 56.60 | 56.86 | −0.11% | 64,543.447 |
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.