ARCX
Datos históricos de iShares MSCI Taiwan ETF
iShares MSCI Taiwan ETF · EWT
$114.31
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:48 UTC
- Variación en el periodo
- +85.51%
- Máximo
- US$118.47
- 6 de octubre de 2026
- Mínimo
- US$59.96
- 17 de diciembre de 2025
- Volumen medio diario
- 5.36 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 | 114.60 | 115.01 | 113.78 | 114.31 | +0.86% | 4.02 M |
| 8 oct 2026 | 114.27 | 115.00 | 112.74 | 113.34 | −2.49% | 8.47 M |
| 7 oct 2026 | 115.64 | 116.36 | 114.99 | 116.24 | −1.16% | 4.04 M |
| 6 oct 2026 | 118.29 | 118.47 | 117.57 | 117.61 | −0.33% | 2.91 M |
| 5 oct 2026 | 117.96 | 118.37 | 117.82 | 118.00 | +1.44% | 3.03 M |
| 2 oct 2026 | 115.61 | 116.71 | 115.55 | 116.33 | +3.15% | 5.86 M |
| 1 oct 2026 | 112.37 | 113.10 | 111.75 | 112.78 | −0.11% | 5.04 M |
| 30 sep 2026 | 113.55 | 113.68 | 112.55 | 112.90 | −1.06% | 3.17 M |
| 29 sep 2026 | 113.72 | 114.42 | 113.31 | 114.11 | −0.05% | 2.07 M |
| 28 sep 2026 | 113.91 | 114.45 | 112.22 | 114.17 | −0.53% | 2.98 M |
| 25 sep 2026 | 114.58 | 115.35 | 114.08 | 114.78 | +1.50% | 3.37 M |
| 24 sep 2026 | 113.25 | 113.96 | 112.38 | 113.08 | +0.52% | 3.69 M |
| 23 sep 2026 | 113.85 | 113.98 | 112.12 | 112.50 | −2.27% | 4.25 M |
| 22 sep 2026 | 114.42 | 115.51 | 114.39 | 115.11 | −0.46% | 16.76 M |
| 21 sep 2026 | 113.99 | 115.82 | 113.85 | 115.64 | +3.58% | 4.03 M |
| 18 sep 2026 | 111.00 | 111.80 | 110.67 | 111.64 | +0.90% | 2.35 M |
| 17 sep 2026 | 110.03 | 110.79 | 110.03 | 110.64 | +2.07% | 3.14 M |
| 16 sep 2026 | 108.89 | 109.84 | 107.41 | 108.40 | +1.62% | 3.5 M |
| 15 sep 2026 | 107.23 | 107.26 | 106.19 | 106.67 | −0.50% | 2.11 M |
| 14 sep 2026 | 107.05 | 108.14 | 106.74 | 107.21 | −3.34% | 4.49 M |
| 11 sep 2026 | 110.38 | 111.15 | 110.31 | 110.91 | +1.83% | 2.24 M |
| 10 sep 2026 | 109.32 | 109.82 | 108.73 | 108.92 | −2.54% | 3.91 M |
| 9 sep 2026 | 111.50 | 112.19 | 110.97 | 111.76 | +0.20% | 3.84 M |
| 8 sep 2026 | 111.69 | 112.20 | 111.15 | 111.54 | −0.57% | 3.3 M |
| 4 sep 2026 | 110.60 | 112.30 | 110.53 | 112.18 | +1.86% | 3.88 M |
| 3 sep 2026 | 108.81 | 110.27 | 108.22 | 110.13 | +0.64% | 3.67 M |
| 2 sep 2026 | 108.76 | 109.47 | 108.53 | 109.43 | −0.28% | 3.02 M |
| 1 sep 2026 | 110.23 | 110.99 | 109.46 | 109.74 | +1.58% | 4.4 M |
| 31 ago 2026 | 108.39 | 108.76 | 107.64 | 108.03 | +0.12% | 4.65 M |
| 28 ago 2026 | 109.55 | 109.79 | 107.62 | 107.90 | −0.67% | 3.43 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.