ARCX
Datos históricos de iShares U.S. Utilities ETF
iShares U.S. Utilities ETF · IDU
$105.61
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:32:17 UTC
- Variación en el periodo
- −7.92%
- Máximo
- US$120.82
- 27 de febrero de 2026
- Mínimo
- US$100.00
- 29 de septiembre de 2026
- Volumen medio diario
- 0.18 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 | 104.88 | 105.74 | 104.70 | 105.61 | +0.76% | 77,466.875 |
| 8 oct 2026 | 104.98 | 105.38 | 103.90 | 104.81 | −0.21% | 112,173.715 |
| 7 oct 2026 | 104.63 | 105.50 | 104.39 | 105.03 | +0.02% | 72,970.224 |
| 6 oct 2026 | 103.18 | 105.12 | 103.16 | 105.01 | +2.77% | 195,308.693 |
| 5 oct 2026 | 101.89 | 102.79 | 101.11 | 102.18 | +0.44% | 168,198.592 |
| 2 oct 2026 | 101.69 | 102.38 | 101.45 | 101.73 | +0.42% | 182,165.916 |
| 1 oct 2026 | 100.80 | 101.37 | 100.07 | 101.30 | +0.46% | 164,459.925 |
| 30 sep 2026 | 101.81 | 101.81 | 100.80 | 100.84 | −0.68% | 182,562.945 |
| 29 sep 2026 | 100.38 | 101.74 | 100.00 | 101.53 | +1.00% | 137,972.57 |
| 28 sep 2026 | 101.07 | 101.07 | 100.13 | 100.52 | −0.64% | 271,291.389 |
| 25 sep 2026 | 100.88 | 101.35 | 100.26 | 101.17 | +0.27% | 349,433.527 |
| 24 sep 2026 | 101.84 | 101.89 | 100.84 | 100.90 | −0.80% | 489,125.459 |
| 23 sep 2026 | 103.22 | 103.22 | 101.62 | 101.71 | −1.67% | 395,861.043 |
| 22 sep 2026 | 103.68 | 104.10 | 103.36 | 103.44 | −0.23% | 76,360.419 |
| 21 sep 2026 | 104.33 | 104.42 | 103.60 | 103.68 | −0.51% | 109,101.374 |
| 18 sep 2026 | 105.11 | 105.11 | 104.06 | 104.21 | −1.33% | 169,219.071 |
| 17 sep 2026 | 105.36 | 105.71 | 104.79 | 105.62 | +0.81% | 54,761.435 |
| 16 sep 2026 | 105.53 | 105.65 | 104.38 | 104.77 | −0.10% | 92,163.942 |
| 15 sep 2026 | 106.33 | 106.33 | 104.83 | 104.88 | −1.68% | 1.85 M |
| 14 sep 2026 | 107.98 | 108.06 | 106.59 | 106.67 | −1.18% | 80,910.324 |
| 11 sep 2026 | 109.07 | 109.07 | 107.81 | 107.94 | −0.27% | 41,502.556 |
| 10 sep 2026 | 109.31 | 109.57 | 108.22 | 108.24 | −0.93% | 56,552.028 |
| 9 sep 2026 | 110.38 | 110.53 | 108.98 | 109.25 | −1.11% | 64,574.151 |
| 8 sep 2026 | 109.49 | 111.04 | 109.49 | 110.48 | +0.79% | 52,421.201 |
| 4 sep 2026 | 109.09 | 109.95 | 109.09 | 109.61 | +0.07% | 81,271.042 |
| 3 sep 2026 | 108.92 | 109.75 | 108.92 | 109.53 | +0.87% | 88,873.966 |
| 2 sep 2026 | 108.06 | 108.72 | 107.14 | 108.58 | +0.19% | 61,891.818 |
| 1 sep 2026 | 107.84 | 108.45 | 107.39 | 108.37 | +0.72% | 99,976.211 |
| 31 ago 2026 | 107.14 | 107.98 | 106.85 | 107.59 | −0.99% | 86,867.131 |
| 28 ago 2026 | 110.06 | 110.06 | 108.31 | 108.67 | −0.88% | 97,073.721 |
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.