ARCX
Datos históricos de iShares MSCI Australia ETF
iShares MSCI Australia ETF · EWA
$28.62
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 5:46:22 UTC
- Variación en el periodo
- +7.35%
- Máximo
- US$30.48
- 17 de abril de 2026
- Mínimo
- US$24.94
- 20 de noviembre de 2025
- Volumen medio diario
- 3.76 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 | 28.45 | 28.62 | 28.41 | 28.62 | +1.38% | 1.77 M |
| 8 oct 2026 | 28.13 | 28.27 | 28.06 | 28.23 | 0.00% | 2.12 M |
| 7 oct 2026 | 28.23 | 28.29 | 28.17 | 28.23 | −1.12% | 2.71 M |
| 6 oct 2026 | 28.58 | 28.63 | 28.48 | 28.55 | +0.42% | 2.51 M |
| 5 oct 2026 | 28.27 | 28.47 | 28.19 | 28.43 | +0.39% | 2.33 M |
| 2 oct 2026 | 28.29 | 28.43 | 28.18 | 28.32 | +1.18% | 5.28 M |
| 1 oct 2026 | 27.93 | 28.03 | 27.76 | 27.99 | −1.13% | 2.89 M |
| 30 sep 2026 | 28.53 | 28.63 | 28.30 | 28.31 | −0.21% | 3.19 M |
| 29 sep 2026 | 28.41 | 28.48 | 28.22 | 28.37 | −0.46% | 3.01 M |
| 28 sep 2026 | 28.48 | 28.67 | 28.41 | 28.50 | +0.25% | 2.67 M |
| 25 sep 2026 | 28.36 | 28.50 | 28.25 | 28.43 | +0.42% | 2.54 M |
| 24 sep 2026 | 28.40 | 28.47 | 28.21 | 28.31 | −0.18% | 2.94 M |
| 23 sep 2026 | 28.69 | 28.69 | 28.29 | 28.36 | −2.51% | 3.12 M |
| 22 sep 2026 | 29.10 | 29.16 | 28.93 | 29.09 | +0.17% | 2.03 M |
| 21 sep 2026 | 29.14 | 29.14 | 28.98 | 29.04 | +1.01% | 1.51 M |
| 18 sep 2026 | 28.75 | 28.80 | 28.62 | 28.75 | −1.30% | 2.09 M |
| 17 sep 2026 | 29.02 | 29.14 | 28.97 | 29.13 | +2.25% | 2.63 M |
| 16 sep 2026 | 28.76 | 28.80 | 28.32 | 28.49 | −1.38% | 5.06 M |
| 15 sep 2026 | 28.85 | 28.92 | 28.80 | 28.89 | −0.58% | 4.36 M |
| 14 sep 2026 | 29.03 | 29.24 | 28.91 | 29.06 | −0.72% | 3.99 M |
| 11 sep 2026 | 29.42 | 29.43 | 29.24 | 29.27 | +0.65% | 2.72 M |
| 10 sep 2026 | 29.17 | 29.21 | 29.01 | 29.08 | −1.82% | 5.91 M |
| 9 sep 2026 | 29.81 | 29.84 | 29.59 | 29.62 | −1.27% | 2.08 M |
| 8 sep 2026 | 30.04 | 30.11 | 29.98 | 30.00 | −0.76% | 3.08 M |
| 4 sep 2026 | 30.13 | 30.26 | 30.10 | 30.23 | −0.46% | 2 M |
| 3 sep 2026 | 30.35 | 30.40 | 30.21 | 30.37 | +1.13% | 4.32 M |
| 2 sep 2026 | 29.92 | 30.04 | 29.92 | 30.03 | +1.18% | 2.57 M |
| 1 sep 2026 | 29.93 | 29.99 | 29.66 | 29.68 | −1.13% | 3.07 M |
| 31 ago 2026 | 30.08 | 30.12 | 29.97 | 30.02 | +0.07% | 2.17 M |
| 28 ago 2026 | 30.27 | 30.32 | 29.89 | 30.00 | −0.37% | 3.94 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.