ARCX
Datos históricos de iShares MSCI Japan ETF
iShares MSCI Japan ETF · EWJ
$97.86
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:29 UTC
- Variación en el periodo
- +24.89%
- Máximo
- US$99.98
- 6 de octubre de 2026
- Mínimo
- US$78.21
- 10 de octubre de 2025
- Volumen medio diario
- 6.64 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 | 97.52 | 97.91 | 97.36 | 97.86 | +0.55% | 2.37 M |
| 8 oct 2026 | 97.50 | 97.74 | 96.90 | 97.32 | −1.02% | 5.41 M |
| 7 oct 2026 | 97.97 | 98.40 | 97.63 | 98.32 | −1.01% | 2.68 M |
| 6 oct 2026 | 99.79 | 99.98 | 99.31 | 99.32 | +0.02% | 3.54 M |
| 5 oct 2026 | 98.92 | 99.44 | 98.69 | 99.30 | +0.38% | 3.08 M |
| 2 oct 2026 | 98.71 | 99.22 | 98.10 | 98.92 | +1.58% | 7.33 M |
| 1 oct 2026 | 97.75 | 97.88 | 96.77 | 97.38 | −0.08% | 4.37 M |
| 30 sep 2026 | 98.27 | 98.65 | 97.24 | 97.46 | +0.98% | 6.08 M |
| 29 sep 2026 | 96.30 | 96.65 | 95.97 | 96.51 | −0.33% | 4.39 M |
| 28 sep 2026 | 97.02 | 97.32 | 96.29 | 96.83 | −1.12% | 5.06 M |
| 25 sep 2026 | 97.48 | 98.01 | 97.09 | 97.93 | +2.21% | 4.75 M |
| 24 sep 2026 | 95.70 | 96.09 | 95.11 | 95.81 | −1.28% | 4.08 M |
| 23 sep 2026 | 97.85 | 97.95 | 96.84 | 97.05 | −1.75% | 3.67 M |
| 22 sep 2026 | 98.27 | 99.01 | 98.15 | 98.78 | +0.84% | 5.27 M |
| 21 sep 2026 | 97.50 | 98.14 | 97.44 | 97.96 | +0.99% | 3.35 M |
| 18 sep 2026 | 96.69 | 97.07 | 96.30 | 97.00 | −0.93% | 2.61 M |
| 17 sep 2026 | 98.44 | 98.48 | 97.75 | 97.91 | +0.93% | 2.7 M |
| 16 sep 2026 | 97.63 | 98.37 | 96.23 | 97.01 | +0.09% | 2.87 M |
| 15 sep 2026 | 97.14 | 97.26 | 96.55 | 96.92 | −0.68% | 2.53 M |
| 14 sep 2026 | 97.37 | 98.08 | 97.09 | 97.58 | −0.99% | 4.22 M |
| 11 sep 2026 | 98.46 | 98.76 | 98.32 | 98.56 | +2.20% | 3.4 M |
| 10 sep 2026 | 96.85 | 97.22 | 96.26 | 96.44 | −0.58% | 3.1 M |
| 9 sep 2026 | 97.89 | 98.07 | 96.91 | 97.00 | −0.98% | 4.59 M |
| 8 sep 2026 | 98.55 | 98.67 | 97.89 | 97.96 | −0.33% | 2.37 M |
| 4 sep 2026 | 97.67 | 98.54 | 97.62 | 98.28 | +0.39% | 3.17 M |
| 3 sep 2026 | 97.38 | 98.35 | 97.15 | 97.90 | +1.94% | 3.8 M |
| 2 sep 2026 | 95.15 | 96.06 | 95.08 | 96.04 | +0.86% | 4.07 M |
| 1 sep 2026 | 95.37 | 96.13 | 94.99 | 95.22 | −0.69% | 4.29 M |
| 31 ago 2026 | 96.45 | 96.52 | 95.64 | 95.88 | +0.01% | 5.31 M |
| 28 ago 2026 | 96.63 | 97.16 | 95.56 | 95.87 | +0.03% | 10.52 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.