ARCX
Datos históricos de iShares Core S&P Small-Cap ETF
iShares Core S&P Small-Cap ETF · IJR
$137.55
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:51 UTC
- Variación en el periodo
- +20.37%
- Máximo
- US$150.69
- 4 de agosto de 2026
- Mínimo
- US$112.00
- 20 de noviembre de 2025
- Volumen medio diario
- 4.81 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 | 137.58 | 137.85 | 137.05 | 137.55 | +0.17% | 2.49 M |
| 8 oct 2026 | 136.37 | 137.44 | 135.77 | 137.31 | +0.17% | 3.56 M |
| 7 oct 2026 | 137.30 | 137.98 | 136.51 | 137.08 | −1.27% | 2.42 M |
| 6 oct 2026 | 139.59 | 139.72 | 138.59 | 138.85 | −0.12% | 2.74 M |
| 5 oct 2026 | 138.60 | 139.77 | 137.35 | 139.02 | +0.36% | 4.48 M |
| 2 oct 2026 | 138.46 | 139.37 | 138.21 | 138.52 | +1.13% | 3.82 M |
| 1 oct 2026 | 135.83 | 137.28 | 134.89 | 136.97 | +0.68% | 5.36 M |
| 30 sep 2026 | 137.44 | 137.44 | 136.01 | 136.04 | −0.64% | 5.28 M |
| 29 sep 2026 | 137.37 | 137.78 | 136.11 | 136.91 | −0.33% | 5.27 M |
| 28 sep 2026 | 137.56 | 138.17 | 136.64 | 137.37 | −0.67% | 3.41 M |
| 25 sep 2026 | 138.20 | 138.85 | 137.47 | 138.29 | +0.37% | 2.17 M |
| 24 sep 2026 | 137.90 | 138.26 | 136.85 | 137.78 | −0.26% | 2.3 M |
| 23 sep 2026 | 139.20 | 139.23 | 138.09 | 138.14 | −1.12% | 2.31 M |
| 22 sep 2026 | 140.38 | 140.81 | 139.39 | 139.70 | +0.33% | 2.09 M |
| 21 sep 2026 | 139.81 | 139.81 | 138.93 | 139.24 | +0.24% | 2.65 M |
| 18 sep 2026 | 139.13 | 139.36 | 138.29 | 138.90 | −0.43% | 5.05 M |
| 17 sep 2026 | 141.15 | 141.30 | 139.49 | 139.50 | +0.03% | 2.9 M |
| 16 sep 2026 | 140.20 | 141.10 | 138.24 | 139.46 | −0.42% | 5.28 M |
| 15 sep 2026 | 140.67 | 140.76 | 139.71 | 140.05 | −0.86% | 3.16 M |
| 14 sep 2026 | 141.32 | 142.12 | 141.04 | 141.26 | −0.65% | 2.83 M |
| 11 sep 2026 | 142.92 | 143.21 | 141.98 | 142.19 | +0.53% | 3.78 M |
| 10 sep 2026 | 141.92 | 142.28 | 141.14 | 141.44 | −0.88% | 3.49 M |
| 9 sep 2026 | 143.65 | 144.04 | 142.54 | 142.70 | −1.07% | 3.78 M |
| 8 sep 2026 | 144.96 | 145.19 | 144.11 | 144.25 | −0.75% | 2.77 M |
| 4 sep 2026 | 144.17 | 145.52 | 144.04 | 145.34 | +0.37% | 2.44 M |
| 3 sep 2026 | 145.31 | 145.42 | 143.98 | 144.80 | +0.34% | 2.23 M |
| 2 sep 2026 | 143.30 | 144.74 | 143.15 | 144.31 | +0.97% | 3.75 M |
| 1 sep 2026 | 143.76 | 144.28 | 142.65 | 142.92 | −1.11% | 4.05 M |
| 31 ago 2026 | 145.40 | 145.58 | 144.17 | 144.52 | −0.73% | 2.6 M |
| 28 ago 2026 | 147.09 | 147.40 | 145.52 | 145.58 | −0.82% | 2.78 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.