ARCX
Datos históricos de iShares MSCI Mexico ETF
iShares MSCI Mexico ETF · EWW
$71.95
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:23 UTC
- Variación en el periodo
- +11.74%
- Máximo
- US$81.65
- 12 de febrero de 2026
- Mínimo
- US$64.18
- 10 de octubre de 2025
- Volumen medio diario
- 1.52 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 | 71.77 | 72.03 | 71.21 | 71.95 | +0.59% | 1.24 M |
| 8 oct 2026 | 71.78 | 72.51 | 71.36 | 71.53 | −0.61% | 1.2 M |
| 7 oct 2026 | 71.97 | 72.17 | 71.54 | 71.97 | −0.99% | 1.36 M |
| 6 oct 2026 | 72.37 | 72.86 | 72.06 | 72.69 | +1.14% | 874,231.385 |
| 5 oct 2026 | 71.45 | 72.19 | 70.86 | 71.87 | +1.10% | 1.39 M |
| 2 oct 2026 | 70.74 | 71.25 | 69.53 | 71.09 | +1.89% | 1.31 M |
| 1 oct 2026 | 70.49 | 70.81 | 68.89 | 69.77 | −1.86% | 1.5 M |
| 30 sep 2026 | 72.51 | 72.51 | 70.97 | 71.09 | −1.33% | 1.33 M |
| 29 sep 2026 | 72.42 | 72.89 | 71.40 | 72.05 | −0.44% | 1.29 M |
| 28 sep 2026 | 73.01 | 73.34 | 72.16 | 72.37 | −1.32% | 1.36 M |
| 25 sep 2026 | 72.56 | 73.48 | 72.52 | 73.34 | +1.14% | 768,094.632 |
| 24 sep 2026 | 72.73 | 73.09 | 72.19 | 72.51 | −1.24% | 1.13 M |
| 23 sep 2026 | 73.42 | 73.95 | 72.84 | 73.42 | −1.40% | 2.47 M |
| 22 sep 2026 | 73.58 | 74.56 | 73.44 | 74.46 | +1.03% | 657,366.585 |
| 21 sep 2026 | 73.92 | 73.99 | 73.10 | 73.70 | +0.49% | 1.23 M |
| 18 sep 2026 | 74.07 | 74.19 | 73.26 | 73.34 | −1.28% | 1.12 M |
| 17 sep 2026 | 73.86 | 74.50 | 73.80 | 74.29 | +1.92% | 1.06 M |
| 16 sep 2026 | 74.31 | 74.63 | 72.13 | 72.89 | −1.54% | 1.1 M |
| 15 sep 2026 | 75.01 | 75.04 | 73.75 | 74.03 | −1.06% | 892,462.243 |
| 14 sep 2026 | 74.09 | 75.05 | 73.90 | 74.82 | −0.74% | 1.15 M |
| 11 sep 2026 | 76.00 | 76.00 | 75.03 | 75.38 | +0.17% | 523,924.196 |
| 10 sep 2026 | 75.78 | 75.94 | 75.15 | 75.25 | −1.63% | 943,035.206 |
| 9 sep 2026 | 76.55 | 77.22 | 76.40 | 76.50 | −0.22% | 479,539.704 |
| 8 sep 2026 | 76.09 | 76.90 | 75.96 | 76.67 | +0.05% | 829,414.528 |
| 4 sep 2026 | 77.12 | 77.42 | 76.51 | 76.63 | −0.44% | 638,802.875 |
| 3 sep 2026 | 76.45 | 77.28 | 76.41 | 76.97 | +0.98% | 1.13 M |
| 2 sep 2026 | 75.60 | 76.35 | 75.48 | 76.22 | +0.74% | 883,878.648 |
| 1 sep 2026 | 76.36 | 77.37 | 75.51 | 75.66 | −1.38% | 1.09 M |
| 31 ago 2026 | 76.55 | 76.93 | 75.92 | 76.72 | +0.31% | 1.26 M |
| 28 ago 2026 | 76.96 | 77.27 | 75.95 | 76.48 | −0.88% | 797,418.825 |
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.