ARCX
Datos históricos de iShares MSCI South Korea ETF
iShares MSCI South Korea ETF · EWY
$177.24
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:31 UTC
- Variación en el periodo
- +119.57%
- Máximo
- US$220.89
- 18 de junio de 2026
- Mínimo
- US$80.63
- 10 de octubre de 2025
- Volumen medio diario
- 16.24 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 | 178.21 | 178.45 | 176.50 | 177.24 | +0.54% | 6.53 M |
| 8 oct 2026 | 179.35 | 179.97 | 174.21 | 176.29 | −4.03% | 19.08 M |
| 7 oct 2026 | 182.35 | 184.69 | 180.53 | 183.69 | −1.45% | 12.33 M |
| 6 oct 2026 | 190.21 | 190.39 | 186.34 | 186.40 | −2.64% | 9.94 M |
| 5 oct 2026 | 191.35 | 192.49 | 190.43 | 191.46 | −0.22% | 8.34 M |
| 2 oct 2026 | 191.13 | 192.87 | 189.82 | 191.88 | +3.10% | 16.04 M |
| 1 oct 2026 | 184.29 | 186.68 | 181.88 | 186.11 | +1.82% | 12.03 M |
| 30 sep 2026 | 185.24 | 185.67 | 181.76 | 182.78 | −2.31% | 16.4 M |
| 29 sep 2026 | 186.56 | 187.27 | 184.82 | 187.10 | +1.92% | 8.74 M |
| 28 sep 2026 | 184.62 | 185.13 | 180.39 | 183.58 | −1.92% | 11.06 M |
| 25 sep 2026 | 186.13 | 187.64 | 184.18 | 187.18 | +2.55% | 12.22 M |
| 24 sep 2026 | 185.32 | 185.46 | 181.69 | 182.53 | −1.68% | 12.69 M |
| 23 sep 2026 | 188.87 | 189.18 | 184.91 | 185.65 | −3.62% | 16.69 M |
| 22 sep 2026 | 187.31 | 193.00 | 187.31 | 192.62 | +1.83% | 12.88 M |
| 21 sep 2026 | 186.74 | 189.68 | 185.87 | 189.16 | +4.33% | 14.72 M |
| 18 sep 2026 | 180.25 | 181.46 | 178.23 | 181.31 | −0.59% | 9.1 M |
| 17 sep 2026 | 181.62 | 183.42 | 181.42 | 182.39 | +3.90% | 10.64 M |
| 16 sep 2026 | 179.63 | 180.19 | 173.90 | 175.54 | −0.54% | 10.99 M |
| 15 sep 2026 | 178.83 | 178.95 | 175.35 | 176.49 | +0.15% | 7.08 M |
| 14 sep 2026 | 178.50 | 179.54 | 175.66 | 176.22 | −6.62% | 24.49 M |
| 11 sep 2026 | 189.77 | 190.13 | 187.99 | 188.72 | +3.25% | 11.84 M |
| 10 sep 2026 | 186.13 | 186.94 | 182.58 | 182.78 | −4.19% | 14.95 M |
| 9 sep 2026 | 190.67 | 193.93 | 189.52 | 190.78 | +0.46% | 11.18 M |
| 8 sep 2026 | 191.29 | 192.16 | 189.43 | 189.91 | +0.55% | 14.3 M |
| 4 sep 2026 | 181.37 | 189.20 | 181.15 | 188.87 | +4.60% | 18.37 M |
| 3 sep 2026 | 178.29 | 180.81 | 176.07 | 180.56 | +0.95% | 10.94 M |
| 2 sep 2026 | 176.81 | 179.68 | 176.24 | 178.86 | +1.74% | 7.32 M |
| 1 sep 2026 | 178.16 | 179.88 | 174.61 | 175.80 | −2.80% | 13.44 M |
| 31 ago 2026 | 181.05 | 182.27 | 179.24 | 180.86 | +0.37% | 9.9 M |
| 28 ago 2026 | 181.96 | 183.49 | 179.58 | 180.20 | −1.07% | 11.27 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.