ARCX
Datos históricos de iShares S&P Mid-Cap 400 Growth ETF
iShares S&P Mid-Cap 400 Growth ETF · IJK
$112.03
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:21:48 UTC
- Variación en el periodo
- +17.88%
- Máximo
- US$119.39
- 17 de agosto de 2026
- Mínimo
- US$91.30
- 20 de noviembre de 2025
- Volumen medio diario
- 0.32 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 | 111.51 | 112.36 | 110.89 | 112.03 | +1.02% | 310,851.82 |
| 8 oct 2026 | 110.31 | 111.14 | 110.17 | 110.90 | −0.08% | 328,496.984 |
| 7 oct 2026 | 111.83 | 111.83 | 110.61 | 110.99 | −1.83% | 296,189.18 |
| 6 oct 2026 | 113.07 | 113.56 | 112.76 | 113.06 | +0.57% | 462,443.344 |
| 5 oct 2026 | 111.80 | 112.98 | 111.04 | 112.42 | +0.55% | 872,413.225 |
| 2 oct 2026 | 111.92 | 112.51 | 111.74 | 111.80 | +0.86% | 396,062.893 |
| 1 oct 2026 | 109.81 | 111.33 | 109.28 | 110.85 | +1.13% | 1.92 M |
| 30 sep 2026 | 110.16 | 110.16 | 109.47 | 109.61 | −0.29% | 451,412.973 |
| 29 sep 2026 | 110.02 | 110.29 | 109.18 | 109.93 | +0.15% | 296,409.473 |
| 28 sep 2026 | 109.60 | 110.15 | 109.11 | 109.76 | −0.73% | 258,159.606 |
| 25 sep 2026 | 110.61 | 110.97 | 110.00 | 110.57 | +0.16% | 437,210.972 |
| 24 sep 2026 | 109.89 | 110.85 | 109.75 | 110.39 | −0.27% | 1.25 M |
| 23 sep 2026 | 111.04 | 111.44 | 110.58 | 110.69 | −0.57% | 472,965.151 |
| 22 sep 2026 | 111.30 | 111.64 | 110.63 | 111.33 | +0.55% | 334,047.682 |
| 21 sep 2026 | 110.77 | 110.97 | 110.10 | 110.72 | +0.83% | 374,542.523 |
| 18 sep 2026 | 110.25 | 110.25 | 109.32 | 109.81 | −0.05% | 433,093.583 |
| 17 sep 2026 | 110.66 | 110.91 | 109.87 | 109.87 | +0.67% | 247,699 |
| 16 sep 2026 | 109.65 | 110.40 | 108.20 | 109.14 | −0.16% | 314,714.823 |
| 15 sep 2026 | 110.13 | 110.13 | 109.03 | 109.31 | −0.69% | 327,014.581 |
| 14 sep 2026 | 110.27 | 110.61 | 109.90 | 110.07 | −1.30% | 232,184.6 |
| 11 sep 2026 | 111.58 | 111.73 | 111.16 | 111.52 | +0.88% | 216,301.965 |
| 10 sep 2026 | 110.94 | 111.61 | 110.45 | 110.55 | −1.16% | 335,766.309 |
| 9 sep 2026 | 112.66 | 112.88 | 111.73 | 111.85 | −1.04% | 196,546.418 |
| 8 sep 2026 | 113.46 | 113.59 | 112.89 | 113.03 | −0.37% | 273,009.725 |
| 4 sep 2026 | 112.84 | 113.67 | 112.74 | 113.45 | +0.06% | 175,436.347 |
| 3 sep 2026 | 112.94 | 113.38 | 112.08 | 113.38 | +1.08% | 169,706.605 |
| 2 sep 2026 | 111.87 | 112.29 | 111.61 | 112.17 | +0.45% | 336,275.588 |
| 1 sep 2026 | 112.30 | 112.84 | 111.51 | 111.67 | −1.31% | 400,437.425 |
| 31 ago 2026 | 113.33 | 113.53 | 112.71 | 113.15 | −0.48% | 142,790.157 |
| 28 ago 2026 | 115.61 | 115.61 | 113.67 | 113.70 | −1.68% | 142,499.005 |
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.