ARCX
Datos históricos de iShares Core MSCI Emerging Markets ETF
iShares Core MSCI Emerging Markets ETF · IEMG
$81.40
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:21:17 UTC
- Variación en el periodo
- +23.18%
- Máximo
- US$86.49
- 22 de junio de 2026
- Mínimo
- US$64.67
- 17 de diciembre de 2025
- Volumen medio diario
- 13.91 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 | 81.39 | 81.49 | 81.09 | 81.40 | +1.12% | 7.69 M |
| 8 oct 2026 | 80.97 | 81.17 | 80.09 | 80.50 | −1.88% | 13.45 M |
| 7 oct 2026 | 81.88 | 82.23 | 81.50 | 82.04 | −1.22% | 7.88 M |
| 6 oct 2026 | 83.62 | 83.69 | 83.03 | 83.05 | −0.63% | 5.33 M |
| 5 oct 2026 | 83.28 | 83.74 | 83.16 | 83.58 | +1.48% | 6.52 M |
| 2 oct 2026 | 82.22 | 82.59 | 81.77 | 82.36 | +1.40% | 9.99 M |
| 1 oct 2026 | 81.09 | 81.44 | 80.47 | 81.22 | +0.07% | 14.26 M |
| 30 sep 2026 | 81.56 | 81.65 | 80.99 | 81.16 | −0.89% | 19.21 M |
| 29 sep 2026 | 81.77 | 81.94 | 81.39 | 81.89 | +0.33% | 10.06 M |
| 28 sep 2026 | 81.60 | 81.98 | 80.84 | 81.62 | −1.13% | 9.47 M |
| 25 sep 2026 | 82.39 | 82.77 | 81.97 | 82.55 | +1.04% | 17.21 M |
| 24 sep 2026 | 82.15 | 82.22 | 81.41 | 81.70 | −0.63% | 17.22 M |
| 23 sep 2026 | 83.09 | 83.23 | 82.05 | 82.22 | −2.00% | 16.46 M |
| 22 sep 2026 | 83.26 | 84.07 | 83.25 | 83.90 | +0.17% | 58.94 M |
| 21 sep 2026 | 83.15 | 83.89 | 82.90 | 83.76 | +2.57% | 5.38 M |
| 18 sep 2026 | 81.45 | 81.72 | 81.15 | 81.66 | +0.20% | 6.82 M |
| 17 sep 2026 | 81.38 | 81.72 | 81.26 | 81.50 | +1.74% | 5.66 M |
| 16 sep 2026 | 80.89 | 81.11 | 79.59 | 80.11 | +0.01% | 7.95 M |
| 15 sep 2026 | 80.46 | 80.54 | 79.85 | 80.10 | −0.37% | 14.78 M |
| 14 sep 2026 | 80.44 | 81.01 | 80.10 | 80.40 | −2.63% | 8.8 M |
| 11 sep 2026 | 82.75 | 82.81 | 82.39 | 82.57 | +1.21% | 5.57 M |
| 10 sep 2026 | 81.93 | 82.16 | 81.51 | 81.58 | −2.01% | 9.01 M |
| 9 sep 2026 | 83.52 | 83.93 | 83.12 | 83.25 | −0.54% | 13.62 M |
| 8 sep 2026 | 83.81 | 84.08 | 83.57 | 83.70 | +0.06% | 5.99 M |
| 4 sep 2026 | 82.55 | 83.66 | 82.52 | 83.65 | +1.65% | 6.9 M |
| 3 sep 2026 | 81.79 | 82.36 | 81.37 | 82.29 | +0.44% | 6.19 M |
| 2 sep 2026 | 81.46 | 81.95 | 81.40 | 81.93 | +0.61% | 10.27 M |
| 1 sep 2026 | 81.74 | 82.17 | 81.20 | 81.43 | −0.37% | 9.94 M |
| 31 ago 2026 | 82.06 | 82.19 | 81.50 | 81.73 | −0.11% | 8.26 M |
| 28 ago 2026 | 82.55 | 82.89 | 81.67 | 81.82 | −0.73% | 8.32 M |
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.