XNAS
Datos históricos de iShares Defense Industrials Act
iShares Defense Industrials Act · IDEF
$31.18
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 18:33:45 UTC
- Variación en el periodo
- −0.83%
- Máximo
- US$36.88
- 2 de marzo de 2026
- Mínimo
- US$28.54
- 21 de noviembre de 2025
- Volumen medio diario
- 0.96 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 | 30.94 | 31.18 | 30.75 | 31.18 | +1.56% | 1.02 M |
| 8 oct 2026 | 30.69 | 30.92 | 30.57 | 30.70 | −0.90% | 714,911.033 |
| 7 oct 2026 | 31.27 | 31.27 | 30.84 | 30.98 | −2.30% | 721,621.657 |
| 6 oct 2026 | 31.75 | 31.91 | 31.61 | 31.71 | −0.44% | 489,883.672 |
| 5 oct 2026 | 31.68 | 31.90 | 31.59 | 31.85 | +0.50% | 703,244.6 |
| 2 oct 2026 | 31.62 | 31.86 | 31.54 | 31.69 | +1.38% | 863,785.534 |
| 1 oct 2026 | 31.24 | 31.42 | 31.10 | 31.26 | +0.11% | 941,855.953 |
| 30 sep 2026 | 31.39 | 31.51 | 31.19 | 31.23 | −0.36% | 633,290.894 |
| 29 sep 2026 | 31.40 | 31.53 | 31.14 | 31.34 | −0.32% | 831,853.772 |
| 28 sep 2026 | 31.53 | 31.64 | 31.28 | 31.44 | −0.98% | 1 M |
| 25 sep 2026 | 31.75 | 31.95 | 31.59 | 31.75 | −0.06% | 720,757.739 |
| 24 sep 2026 | 31.74 | 32.01 | 31.56 | 31.77 | −0.38% | 1.11 M |
| 23 sep 2026 | 31.83 | 32.17 | 31.80 | 31.89 | −0.34% | 2.07 M |
| 22 sep 2026 | 32.29 | 32.29 | 31.70 | 32.00 | −0.59% | 33.98 M |
| 21 sep 2026 | 31.97 | 32.28 | 31.91 | 32.19 | +1.23% | 412,641.537 |
| 18 sep 2026 | 31.99 | 31.99 | 31.57 | 31.80 | −0.59% | 537,139.265 |
| 17 sep 2026 | 32.18 | 32.29 | 31.93 | 31.99 | +1.17% | 395,963.94 |
| 16 sep 2026 | 31.65 | 31.89 | 31.31 | 31.62 | +0.13% | 621,093.345 |
| 15 sep 2026 | 31.65 | 31.71 | 31.33 | 31.58 | −0.09% | 938,065.081 |
| 14 sep 2026 | 31.41 | 31.82 | 31.32 | 31.61 | −0.06% | 317,818.654 |
| 11 sep 2026 | 31.85 | 31.85 | 31.56 | 31.63 | +0.60% | 442,571.438 |
| 10 sep 2026 | 31.50 | 31.77 | 31.37 | 31.44 | −0.91% | 511,500.682 |
| 9 sep 2026 | 32.05 | 32.09 | 31.70 | 31.73 | −1.27% | 434,395.705 |
| 8 sep 2026 | 32.12 | 32.37 | 32.06 | 32.14 | −0.38% | 396,451.986 |
| 4 sep 2026 | 32.15 | 32.37 | 32.12 | 32.26 | +0.03% | 444,043.204 |
| 3 sep 2026 | 32.06 | 32.28 | 31.88 | 32.25 | +1.18% | 495,469.755 |
| 2 sep 2026 | 32.17 | 32.17 | 31.76 | 31.88 | −0.98% | 479,231.892 |
| 1 sep 2026 | 32.54 | 32.69 | 32.06 | 32.19 | −2.22% | 610,595.801 |
| 31 ago 2026 | 33.00 | 33.01 | 32.80 | 32.92 | −1.14% | 381,042.903 |
| 28 ago 2026 | 33.71 | 33.71 | 33.14 | 33.30 | −1.30% | 361,271.218 |
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.