ARCX
Datos históricos de iShares iBoxx $ High Yield Corporate Bond ETF
iShares iBoxx $ High Yield Corporate Bond ETF · HYG
$77.23
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:04 UTC
- Variación en el periodo
- −3.4%
- Máximo
- US$81.33
- 27 de octubre de 2025
- Mínimo
- US$76.39
- 1 de octubre de 2026
- Volumen medio diario
- 42.85 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 | 77.21 | 77.28 | 77.09 | 77.23 | +0.12% | 36.92 M |
| 8 oct 2026 | 77.07 | 77.18 | 76.98 | 77.14 | −0.05% | 44.87 M |
| 7 oct 2026 | 77.00 | 77.21 | 76.93 | 77.18 | −0.12% | 59.31 M |
| 6 oct 2026 | 77.15 | 77.32 | 77.14 | 77.27 | +0.38% | 47.35 M |
| 5 oct 2026 | 76.89 | 77.02 | 76.81 | 76.98 | +0.09% | 39.14 M |
| 2 oct 2026 | 77.22 | 77.28 | 76.83 | 76.91 | +0.01% | 82.49 M |
| 1 oct 2026 | 76.75 | 76.98 | 76.39 | 76.90 | −0.40% | 115.43 M |
| 30 sep 2026 | 77.47 | 77.60 | 77.17 | 77.21 | −0.19% | 83.24 M |
| 29 sep 2026 | 77.61 | 77.61 | 77.16 | 77.36 | −0.23% | 152.38 M |
| 28 sep 2026 | 77.60 | 77.65 | 77.42 | 77.54 | −0.41% | 98.8 M |
| 25 sep 2026 | 77.91 | 77.93 | 77.67 | 77.86 | −0.04% | 58.33 M |
| 24 sep 2026 | 78.00 | 78.15 | 77.85 | 77.89 | −0.27% | 74.98 M |
| 23 sep 2026 | 78.55 | 78.59 | 78.07 | 78.10 | −0.72% | 68.96 M |
| 22 sep 2026 | 78.71 | 78.75 | 78.60 | 78.67 | −0.01% | 30.71 M |
| 21 sep 2026 | 78.67 | 78.75 | 78.62 | 78.68 | +0.19% | 44.5 M |
| 18 sep 2026 | 78.61 | 78.65 | 78.48 | 78.53 | −0.24% | 34.87 M |
| 17 sep 2026 | 78.73 | 78.75 | 78.66 | 78.72 | +0.38% | 45.36 M |
| 16 sep 2026 | 78.50 | 78.71 | 78.36 | 78.42 | +0.05% | 48.63 M |
| 15 sep 2026 | 78.51 | 78.51 | 78.38 | 78.38 | −0.19% | 42.25 M |
| 14 sep 2026 | 78.55 | 78.64 | 78.41 | 78.53 | −0.09% | 44.07 M |
| 11 sep 2026 | 78.78 | 78.86 | 78.60 | 78.60 | −0.03% | 38.96 M |
| 10 sep 2026 | 78.79 | 78.82 | 78.61 | 78.62 | −0.46% | 53.42 M |
| 9 sep 2026 | 79.09 | 79.11 | 78.98 | 78.98 | −0.18% | 31.65 M |
| 8 sep 2026 | 79.19 | 79.24 | 79.10 | 79.12 | −0.05% | 27.47 M |
| 4 sep 2026 | 79.20 | 79.24 | 79.15 | 79.16 | −0.06% | 25.35 M |
| 3 sep 2026 | 79.21 | 79.30 | 79.17 | 79.21 | +0.13% | 23.04 M |
| 2 sep 2026 | 79.14 | 79.23 | 79.10 | 79.11 | +0.01% | 34.41 M |
| 1 sep 2026 | 79.27 | 79.30 | 79.06 | 79.10 | −0.89% | 48.87 M |
| 31 ago 2026 | 79.71 | 79.81 | 79.63 | 79.81 | +0.09% | 36.48 M |
| 28 ago 2026 | 79.90 | 79.95 | 79.66 | 79.74 | −0.16% | 35.14 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.