ARCX
Datos históricos de iShares International Small-Cap Equity Factor ETF
iShares International Small-Cap Equity Factor ETF · ISCF
$44.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:34 UTC
- Variación en el periodo
- +10.7%
- Máximo
- US$46.44
- 28 de agosto de 2026
- Mínimo
- US$39.00
- 20 de noviembre de 2025
- Volumen medio diario
- 0.05 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 | 44.26 | 44.50 | 44.26 | 44.49 | +1.07% | 397,493.452 |
| 8 oct 2026 | 43.83 | 44.12 | 43.75 | 44.02 | −0.27% | 559,152.395 |
| 7 oct 2026 | 44.17 | 44.21 | 44.08 | 44.14 | −1.10% | 23,821.294 |
| 6 oct 2026 | 44.71 | 44.77 | 44.59 | 44.63 | +0.16% | 17,114.63 |
| 5 oct 2026 | 44.35 | 44.63 | 44.24 | 44.56 | +0.06% | 31,719.769 |
| 2 oct 2026 | 44.39 | 44.63 | 44.37 | 44.53 | +0.84% | 15,304.903 |
| 1 oct 2026 | 44.43 | 44.43 | 44.08 | 44.16 | −1.12% | 33,412.558 |
| 30 sep 2026 | 44.98 | 45.02 | 44.63 | 44.66 | −0.06% | 27,327.507 |
| 29 sep 2026 | 44.78 | 44.78 | 44.44 | 44.69 | −0.50% | 24,428.025 |
| 28 sep 2026 | 44.95 | 45.12 | 44.77 | 44.91 | −0.70% | 28,718.215 |
| 25 sep 2026 | 45.11 | 45.27 | 44.94 | 45.23 | +0.62% | 17,332.192 |
| 24 sep 2026 | 44.98 | 45.09 | 44.70 | 44.95 | −0.35% | 23,474.75 |
| 23 sep 2026 | 45.49 | 45.49 | 45.00 | 45.11 | −1.62% | 30,910.499 |
| 22 sep 2026 | 45.76 | 45.90 | 45.61 | 45.86 | +0.71% | 18,161.244 |
| 21 sep 2026 | 45.53 | 45.58 | 45.43 | 45.53 | +0.78% | 34,450.124 |
| 18 sep 2026 | 45.20 | 45.20 | 45.06 | 45.18 | −0.37% | 31,470.708 |
| 17 sep 2026 | 45.48 | 45.50 | 45.32 | 45.35 | +1.02% | 37,524.922 |
| 16 sep 2026 | 45.18 | 45.35 | 44.63 | 44.89 | −0.09% | 27,531.505 |
| 15 sep 2026 | 44.99 | 44.99 | 44.77 | 44.93 | −0.19% | 41,173.413 |
| 14 sep 2026 | 44.98 | 45.20 | 44.89 | 45.01 | −0.83% | 27,242.007 |
| 11 sep 2026 | 45.49 | 45.54 | 45.36 | 45.39 | +0.78% | 37,036.994 |
| 10 sep 2026 | 45.27 | 45.35 | 45.04 | 45.04 | −1.10% | 35,025.884 |
| 9 sep 2026 | 45.87 | 45.87 | 45.53 | 45.54 | −0.72% | 30,929.055 |
| 8 sep 2026 | 46.07 | 46.08 | 45.87 | 45.87 | −0.67% | 30,090.894 |
| 4 sep 2026 | 45.97 | 46.26 | 45.97 | 46.18 | +0.34% | 63,695.713 |
| 3 sep 2026 | 45.90 | 46.08 | 45.78 | 46.03 | +1.30% | 35,889.116 |
| 2 sep 2026 | 45.33 | 45.44 | 45.31 | 45.44 | +0.23% | 45,525.455 |
| 1 sep 2026 | 45.63 | 45.65 | 45.27 | 45.33 | −1.29% | 35,792.856 |
| 31 ago 2026 | 46.16 | 46.16 | 45.79 | 45.92 | −0.20% | 35,243.982 |
| 28 ago 2026 | 46.39 | 46.44 | 45.96 | 46.01 | −0.62% | 22,373.599 |
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.