ARCX
Datos históricos de iShares Core MSCI Europe ETF
iShares Core MSCI Europe ETF · IEUR
$73.10
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:31 UTC
- Variación en el periodo
- +8.1%
- Máximo
- US$78.90
- 26 de agosto de 2026
- Mínimo
- US$66.45
- 20 de noviembre de 2025
- Volumen medio diario
- 1.24 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 | 72.95 | 73.14 | 72.80 | 73.10 | +0.72% | 603,453.701 |
| 8 oct 2026 | 72.25 | 72.63 | 72.02 | 72.58 | −0.17% | 1.36 M |
| 7 oct 2026 | 72.45 | 72.83 | 72.34 | 72.70 | −1.20% | 4.21 M |
| 6 oct 2026 | 73.62 | 73.82 | 73.46 | 73.58 | +0.37% | 3.55 M |
| 5 oct 2026 | 72.96 | 73.45 | 72.72 | 73.31 | −0.12% | 1.94 M |
| 2 oct 2026 | 73.14 | 73.49 | 72.98 | 73.40 | +1.03% | 801,351.774 |
| 1 oct 2026 | 73.18 | 73.25 | 72.35 | 72.65 | −1.42% | 1.28 M |
| 30 sep 2026 | 74.44 | 74.46 | 73.64 | 73.70 | −1.22% | 769,599.264 |
| 29 sep 2026 | 74.73 | 74.74 | 74.08 | 74.61 | −0.61% | 541,981.637 |
| 28 sep 2026 | 74.97 | 75.37 | 74.65 | 75.07 | −0.28% | 758,439.901 |
| 25 sep 2026 | 74.94 | 75.31 | 74.72 | 75.28 | +0.63% | 1.51 M |
| 24 sep 2026 | 74.69 | 75.10 | 74.36 | 74.81 | −0.03% | 532,798.116 |
| 23 sep 2026 | 75.17 | 75.23 | 74.51 | 74.83 | −1.47% | 592,500.654 |
| 22 sep 2026 | 75.92 | 76.14 | 75.52 | 75.95 | +0.21% | 394,530.301 |
| 21 sep 2026 | 75.82 | 75.93 | 75.45 | 75.79 | +1.08% | 359,183.986 |
| 18 sep 2026 | 74.96 | 75.02 | 74.65 | 74.98 | −0.79% | 10.55 M |
| 17 sep 2026 | 75.71 | 75.87 | 75.51 | 75.58 | +0.84% | 540,451.415 |
| 16 sep 2026 | 75.49 | 75.74 | 74.52 | 74.95 | −0.36% | 883,570.384 |
| 15 sep 2026 | 75.21 | 75.30 | 74.98 | 75.22 | −0.25% | 379,941.938 |
| 14 sep 2026 | 75.41 | 75.84 | 75.14 | 75.41 | −0.87% | 294,090.82 |
| 11 sep 2026 | 76.34 | 76.40 | 76.00 | 76.07 | +0.61% | 364,819.467 |
| 10 sep 2026 | 75.87 | 76.11 | 75.55 | 75.61 | −0.89% | 325,015.472 |
| 9 sep 2026 | 76.68 | 76.74 | 76.24 | 76.29 | −1.06% | 380,787.387 |
| 8 sep 2026 | 77.50 | 77.64 | 77.08 | 77.11 | −0.61% | 923,958.898 |
| 4 sep 2026 | 77.36 | 77.72 | 77.33 | 77.58 | +0.03% | 216,219.976 |
| 3 sep 2026 | 77.56 | 77.62 | 77.11 | 77.56 | +0.82% | 381,564.857 |
| 2 sep 2026 | 76.85 | 76.96 | 76.73 | 76.93 | +0.30% | 366,069.115 |
| 1 sep 2026 | 77.23 | 77.26 | 76.58 | 76.70 | −1.03% | 495,663.591 |
| 31 ago 2026 | 77.88 | 77.95 | 77.33 | 77.50 | −0.46% | 873,072.255 |
| 28 ago 2026 | 78.27 | 78.47 | 77.71 | 77.86 | −0.32% | 1.13 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.