ARCX
Datos históricos de iShares MSCI Canada ETF
iShares MSCI Canada ETF · EWC
$59.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:28 UTC
- Variación en el periodo
- +18.39%
- Máximo
- US$62.71
- 25 de agosto de 2026
- Mínimo
- US$49.31
- 7 de noviembre de 2025
- Volumen medio diario
- 2.12 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 | 58.50 | 59.06 | 58.42 | 59.03 | +1.22% | 1.97 M |
| 8 oct 2026 | 57.83 | 58.46 | 57.80 | 58.32 | +0.66% | 1.63 M |
| 7 oct 2026 | 58.58 | 58.58 | 57.94 | 57.94 | −2.10% | 2.5 M |
| 6 oct 2026 | 59.07 | 59.32 | 58.87 | 59.18 | +0.68% | 1.52 M |
| 5 oct 2026 | 58.77 | 58.91 | 58.41 | 58.78 | +0.10% | 1.16 M |
| 2 oct 2026 | 58.51 | 58.84 | 58.33 | 58.72 | +0.75% | 1.19 M |
| 1 oct 2026 | 58.36 | 58.36 | 57.75 | 58.28 | −0.17% | 2.04 M |
| 30 sep 2026 | 59.12 | 59.17 | 58.33 | 58.38 | −0.93% | 1.99 M |
| 29 sep 2026 | 59.09 | 59.09 | 58.64 | 58.93 | −0.24% | 1.35 M |
| 28 sep 2026 | 59.20 | 59.36 | 58.88 | 59.07 | −0.87% | 1.53 M |
| 25 sep 2026 | 59.46 | 59.68 | 59.24 | 59.59 | +0.25% | 1.45 M |
| 24 sep 2026 | 59.44 | 59.59 | 59.17 | 59.44 | −0.35% | 1.56 M |
| 23 sep 2026 | 60.39 | 60.39 | 59.64 | 59.65 | −1.83% | 1.88 M |
| 22 sep 2026 | 60.50 | 60.93 | 60.50 | 60.76 | +0.55% | 3.37 M |
| 21 sep 2026 | 60.53 | 60.53 | 60.07 | 60.43 | +0.35% | 4.17 M |
| 18 sep 2026 | 60.36 | 60.36 | 59.92 | 60.22 | −0.31% | 820,327.403 |
| 17 sep 2026 | 60.47 | 60.60 | 60.16 | 60.41 | +0.92% | 917,415.951 |
| 16 sep 2026 | 60.45 | 60.55 | 59.41 | 59.86 | −0.71% | 2.12 M |
| 15 sep 2026 | 60.41 | 60.43 | 59.96 | 60.29 | −0.35% | 1.24 M |
| 14 sep 2026 | 60.21 | 60.75 | 60.10 | 60.50 | −0.13% | 2.02 M |
| 11 sep 2026 | 60.73 | 60.80 | 60.26 | 60.58 | +0.48% | 1.17 M |
| 10 sep 2026 | 60.47 | 60.68 | 60.19 | 60.29 | −1.15% | 1.07 M |
| 9 sep 2026 | 61.56 | 61.56 | 60.94 | 60.99 | −0.81% | 2.71 M |
| 8 sep 2026 | 62.00 | 62.12 | 61.48 | 61.49 | −0.89% | 1.35 M |
| 4 sep 2026 | 62.18 | 62.32 | 61.90 | 62.04 | −0.69% | 4.73 M |
| 3 sep 2026 | 61.84 | 62.50 | 61.81 | 62.47 | +1.96% | 1.79 M |
| 2 sep 2026 | 60.81 | 61.28 | 60.73 | 61.27 | +1.11% | 1.07 M |
| 1 sep 2026 | 60.97 | 61.15 | 60.40 | 60.60 | −1.35% | 1.66 M |
| 31 ago 2026 | 61.81 | 61.82 | 61.20 | 61.43 | −0.49% | 1.51 M |
| 28 ago 2026 | 62.40 | 62.51 | 61.49 | 61.73 | −0.85% | 1.15 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.