ARCX
Datos históricos de iShares MSCI United Kingdom ETF
iShares MSCI United Kingdom ETF · EWU
$46.52
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:48 UTC
- Variación en el periodo
- +11.48%
- Máximo
- US$49.39
- 25 de agosto de 2026
- Mínimo
- US$41.33
- 20 de noviembre de 2025
- Volumen medio diario
- 1.79 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 | 46.34 | 46.53 | 46.27 | 46.52 | +0.63% | 1.46 M |
| 8 oct 2026 | 45.92 | 46.24 | 45.75 | 46.23 | +0.65% | 923,897.54 |
| 7 oct 2026 | 45.93 | 45.99 | 45.77 | 45.93 | −0.95% | 573,466.692 |
| 6 oct 2026 | 46.35 | 46.51 | 46.25 | 46.37 | +0.39% | 579,022.853 |
| 5 oct 2026 | 46.03 | 46.26 | 45.84 | 46.19 | +0.02% | 1.54 M |
| 2 oct 2026 | 46.03 | 46.22 | 45.85 | 46.18 | +0.63% | 2.04 M |
| 1 oct 2026 | 46.12 | 46.16 | 45.63 | 45.89 | −1.38% | 2.09 M |
| 30 sep 2026 | 46.94 | 47.04 | 46.51 | 46.53 | −0.68% | 1.09 M |
| 29 sep 2026 | 46.93 | 47.01 | 46.57 | 46.85 | −0.89% | 687,940.656 |
| 28 sep 2026 | 47.30 | 47.49 | 47.11 | 47.27 | −0.11% | 867,903.523 |
| 25 sep 2026 | 47.16 | 47.36 | 47.03 | 47.32 | +0.34% | 973,748.915 |
| 24 sep 2026 | 47.16 | 47.31 | 46.94 | 47.16 | +0.15% | 1.01 M |
| 23 sep 2026 | 47.24 | 47.43 | 47.00 | 47.09 | −1.22% | 898,303.912 |
| 22 sep 2026 | 47.69 | 47.88 | 47.44 | 47.67 | −0.04% | 2.69 M |
| 21 sep 2026 | 47.83 | 47.83 | 47.55 | 47.69 | +0.89% | 489,226.3 |
| 18 sep 2026 | 47.37 | 47.37 | 47.17 | 47.27 | −1.42% | 868,161.417 |
| 17 sep 2026 | 47.84 | 47.98 | 47.74 | 47.95 | +1.03% | 1.18 M |
| 16 sep 2026 | 47.91 | 47.99 | 47.19 | 47.46 | −0.71% | 829,347.261 |
| 15 sep 2026 | 47.76 | 47.87 | 47.67 | 47.80 | −0.23% | 492,646.912 |
| 14 sep 2026 | 48.05 | 48.20 | 47.81 | 47.91 | −0.06% | 957,675.815 |
| 11 sep 2026 | 48.08 | 48.08 | 47.74 | 47.94 | +0.86% | 726,338.969 |
| 10 sep 2026 | 47.68 | 47.73 | 47.46 | 47.53 | −0.63% | 664,370.296 |
| 9 sep 2026 | 48.19 | 48.19 | 47.83 | 47.83 | −1.08% | 2.62 M |
| 8 sep 2026 | 48.72 | 48.81 | 48.35 | 48.35 | −0.49% | 401,721.052 |
| 4 sep 2026 | 48.44 | 48.73 | 48.44 | 48.59 | −0.18% | 350,611.234 |
| 3 sep 2026 | 48.70 | 48.78 | 48.45 | 48.68 | +0.95% | 705,137.124 |
| 2 sep 2026 | 48.19 | 48.32 | 48.12 | 48.22 | +0.06% | 3.6 M |
| 1 sep 2026 | 48.37 | 48.59 | 48.14 | 48.19 | −0.37% | 1.81 M |
| 31 ago 2026 | 48.63 | 48.63 | 48.27 | 48.37 | −0.37% | 1.67 M |
| 28 ago 2026 | 48.68 | 48.72 | 48.43 | 48.55 | −0.16% | 637,817.499 |
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.