XNAS
Datos históricos de iShares MSCI Emerging Markets ex China ETF
iShares MSCI Emerging Markets ex China ETF · EMXC
$99.00
▼ -0.02 (-0.02%)
Última operación · 12/10/2026, 1:32:04 UTC
- Variación en el periodo
- +43.51%
- Máximo
- US$107.12
- 22 de junio de 2026
- Mínimo
- US$67.83
- 14 de octubre de 2025
- Volumen medio diario
- 2.63 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 | 99.45 | 99.45 | 98.67 | 99.02 | +0.81% | 1.44 M |
| 8 oct 2026 | 99.00 | 99.28 | 97.67 | 98.22 | −2.25% | 2.12 M |
| 7 oct 2026 | 100.26 | 100.83 | 99.71 | 100.48 | −1.38% | 1.98 M |
| 6 oct 2026 | 102.70 | 102.79 | 101.87 | 101.89 | −0.84% | 2.86 M |
| 5 oct 2026 | 102.62 | 103.00 | 102.33 | 102.75 | +1.44% | 2.8 M |
| 2 oct 2026 | 100.99 | 101.49 | 100.50 | 101.29 | +1.96% | 2.27 M |
| 1 oct 2026 | 99.19 | 99.54 | 98.21 | 99.34 | +0.26% | 1.56 M |
| 30 sep 2026 | 99.71 | 99.80 | 98.89 | 99.08 | −1.27% | 2.65 M |
| 29 sep 2026 | 100.12 | 100.37 | 99.60 | 100.35 | +0.62% | 1.26 M |
| 28 sep 2026 | 99.82 | 100.14 | 98.54 | 99.73 | −1.40% | 2.21 M |
| 25 sep 2026 | 101.01 | 101.45 | 100.40 | 101.15 | +1.39% | 1.39 M |
| 24 sep 2026 | 100.32 | 100.51 | 99.41 | 99.76 | −0.67% | 1.73 M |
| 23 sep 2026 | 101.56 | 101.65 | 100.22 | 100.43 | −2.02% | 1.99 M |
| 22 sep 2026 | 101.32 | 102.72 | 101.32 | 102.50 | +0.40% | 2.68 M |
| 21 sep 2026 | 101.32 | 102.27 | 101.02 | 102.09 | +2.87% | 1.38 M |
| 18 sep 2026 | 99.02 | 99.33 | 98.49 | 99.24 | +0.01% | 1.93 M |
| 17 sep 2026 | 99.02 | 99.46 | 98.84 | 99.23 | +2.15% | 1.56 M |
| 16 sep 2026 | 98.18 | 98.46 | 96.48 | 97.14 | +0.19% | 1.92 M |
| 15 sep 2026 | 97.54 | 97.54 | 96.61 | 96.96 | −0.21% | 1.31 M |
| 14 sep 2026 | 97.10 | 97.91 | 96.73 | 97.16 | −3.41% | 1.5 M |
| 11 sep 2026 | 100.78 | 100.97 | 100.34 | 100.59 | +1.38% | 1.17 M |
| 10 sep 2026 | 99.76 | 100.02 | 99.15 | 99.22 | −2.35% | 1.83 M |
| 9 sep 2026 | 101.72 | 102.38 | 101.26 | 101.61 | −0.24% | 1.67 M |
| 8 sep 2026 | 102.10 | 102.42 | 101.63 | 101.85 | +0.72% | 2.58 M |
| 4 sep 2026 | 99.57 | 101.17 | 99.49 | 101.12 | +1.88% | 1.51 M |
| 3 sep 2026 | 98.73 | 99.35 | 97.99 | 99.25 | +0.59% | 1.12 M |
| 2 sep 2026 | 98.06 | 98.68 | 97.89 | 98.67 | +0.66% | 1.25 M |
| 1 sep 2026 | 98.44 | 99.04 | 97.66 | 98.02 | −0.22% | 1.77 M |
| 31 ago 2026 | 98.57 | 98.76 | 97.91 | 98.24 | +0.09% | 1.57 M |
| 28 ago 2026 | 99.24 | 99.47 | 97.92 | 98.15 | −0.96% | 1.12 M |
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.