ARCX
Datos históricos de iShares U.S. Broker-Dealers & Securities Exchanges ETF
iShares U.S. Broker-Dealers & Securities Exchanges ETF · IAI
$178.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:09:54 UTC
- Variación en el periodo
- +2.94%
- Máximo
- US$198.09
- 3 de septiembre de 2026
- Mínimo
- US$157.78
- 27 de marzo de 2026
- Volumen medio diario
- 0.11 M
Del 13 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 | 177.35 | 179.01 | 176.67 | 178.49 | +1.24% | 69,578.122 |
| 8 oct 2026 | 174.76 | 176.79 | 174.19 | 176.30 | +0.25% | 91,795.623 |
| 7 oct 2026 | 175.53 | 175.89 | 173.80 | 175.86 | −1.09% | 110,970.224 |
| 6 oct 2026 | 178.30 | 179.63 | 177.78 | 177.79 | +0.06% | 62,030.605 |
| 5 oct 2026 | 176.14 | 178.06 | 174.97 | 177.68 | +1.02% | 56,073.137 |
| 2 oct 2026 | 177.22 | 178.30 | 175.29 | 175.89 | −0.23% | 58,460.399 |
| 1 oct 2026 | 175.47 | 176.49 | 173.91 | 176.29 | +0.09% | 261,410.579 |
| 30 sep 2026 | 178.41 | 178.41 | 176.01 | 176.14 | −0.98% | 50,644.691 |
| 29 sep 2026 | 179.33 | 179.33 | 176.62 | 177.89 | −0.27% | 31,896.579 |
| 28 sep 2026 | 180.36 | 180.36 | 178.13 | 178.38 | −1.38% | 41,531.533 |
| 25 sep 2026 | 181.44 | 181.59 | 179.09 | 180.88 | −0.11% | 41,074.112 |
| 24 sep 2026 | 182.00 | 182.00 | 179.87 | 181.08 | −0.96% | 50,258.61 |
| 23 sep 2026 | 182.49 | 185.05 | 182.49 | 182.83 | −0.33% | 48,024.573 |
| 22 sep 2026 | 187.48 | 187.48 | 181.96 | 183.44 | −1.96% | 91,733.543 |
| 21 sep 2026 | 187.21 | 187.61 | 186.00 | 187.10 | +1.24% | 39,140.422 |
| 18 sep 2026 | 182.43 | 184.91 | 182.07 | 184.80 | +1.25% | 47,460.499 |
| 17 sep 2026 | 182.85 | 182.86 | 180.31 | 182.51 | +0.75% | 95,601.974 |
| 16 sep 2026 | 185.44 | 185.44 | 179.22 | 181.16 | −2.20% | 89,808.401 |
| 15 sep 2026 | 187.08 | 187.08 | 183.42 | 185.23 | −1.93% | 340,945.705 |
| 14 sep 2026 | 190.31 | 191.75 | 188.10 | 188.87 | −0.86% | 47,631.995 |
| 11 sep 2026 | 191.78 | 191.78 | 189.62 | 190.51 | +0.39% | 37,273.661 |
| 10 sep 2026 | 190.45 | 191.64 | 189.30 | 189.77 | −0.97% | 76,044.928 |
| 9 sep 2026 | 192.97 | 193.43 | 191.59 | 191.63 | −0.86% | 53,661.695 |
| 8 sep 2026 | 195.77 | 195.77 | 193.19 | 193.29 | −1.61% | 44,726.393 |
| 4 sep 2026 | 195.76 | 196.85 | 195.08 | 196.46 | −0.81% | 62,468.667 |
| 3 sep 2026 | 192.97 | 198.09 | 192.97 | 198.06 | +3.79% | 198,742.323 |
| 2 sep 2026 | 191.54 | 193.60 | 189.97 | 190.82 | −0.30% | 60,340.871 |
| 1 sep 2026 | 192.76 | 194.71 | 191.05 | 191.39 | −1.58% | 56,561.204 |
| 31 ago 2026 | 194.48 | 195.02 | 193.48 | 194.47 | −0.34% | 45,998.721 |
| 28 ago 2026 | 195.73 | 196.64 | 195.00 | 195.14 | −0.11% | 48,297.467 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.