XNAS
Datos históricos de iShares Core S&P U.S. Growth ETF
iShares Core S&P U.S. Growth ETF · IUSG
$197.76
▼ -0.08 (-0.04%)
Última operación · 10/10/2026, 22:56:38 UTC
- Variación en el periodo
- +20.22%
- Máximo
- US$200.02
- 6 de octubre de 2026
- Mínimo
- US$148.39
- 30 de marzo de 2026
- Volumen medio diario
- 0.62 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 | 197.36 | 198.06 | 196.91 | 197.84 | +0.80% | 383,057.275 |
| 8 oct 2026 | 197.97 | 198.35 | 195.40 | 196.27 | −1.18% | 414,427.978 |
| 7 oct 2026 | 197.87 | 198.75 | 197.28 | 198.62 | −0.24% | 486,291.774 |
| 6 oct 2026 | 199.06 | 200.02 | 198.82 | 199.10 | +0.58% | 429,500.739 |
| 5 oct 2026 | 196.37 | 198.43 | 196.37 | 197.95 | +0.91% | 529,324.993 |
| 2 oct 2026 | 196.88 | 197.19 | 195.58 | 196.16 | +1.01% | 392,142.717 |
| 1 oct 2026 | 194.71 | 194.80 | 192.91 | 194.19 | +0.23% | 444,567.393 |
| 30 sep 2026 | 194.61 | 195.61 | 193.70 | 193.75 | −0.06% | 365,197.858 |
| 29 sep 2026 | 194.60 | 194.62 | 193.29 | 193.88 | +0.11% | 333,277.417 |
| 28 sep 2026 | 194.26 | 194.90 | 192.91 | 193.66 | −0.76% | 378,105.563 |
| 25 sep 2026 | 194.24 | 195.39 | 193.88 | 195.14 | +0.60% | 476,225.893 |
| 24 sep 2026 | 192.14 | 194.27 | 192.14 | 193.97 | +0.10% | 387,424.653 |
| 23 sep 2026 | 195.32 | 195.58 | 193.28 | 193.78 | −0.91% | 479,835.564 |
| 22 sep 2026 | 195.35 | 196.04 | 195.19 | 195.55 | +0.13% | 589,484.967 |
| 21 sep 2026 | 192.31 | 195.72 | 192.31 | 195.29 | +2.20% | 419,913.634 |
| 18 sep 2026 | 190.58 | 191.19 | 189.82 | 191.08 | +0.53% | 317,773.617 |
| 17 sep 2026 | 190.34 | 190.34 | 189.43 | 190.07 | +1.48% | 420,694.856 |
| 16 sep 2026 | 188.45 | 189.16 | 186.14 | 187.29 | −0.11% | 424,511.558 |
| 15 sep 2026 | 188.21 | 188.47 | 187.12 | 187.50 | −0.64% | 403,858.109 |
| 14 sep 2026 | 187.79 | 189.49 | 187.38 | 188.70 | −0.74% | 423,212.463 |
| 11 sep 2026 | 190.18 | 190.93 | 190.09 | 190.10 | +0.81% | 357,688.048 |
| 10 sep 2026 | 188.67 | 189.25 | 188.08 | 188.58 | −0.81% | 503,551.221 |
| 9 sep 2026 | 190.42 | 190.66 | 189.68 | 190.11 | −0.43% | 319,793.092 |
| 8 sep 2026 | 191.90 | 192.11 | 190.74 | 190.93 | −0.51% | 406,668.251 |
| 4 sep 2026 | 192.20 | 192.75 | 191.43 | 191.91 | −0.12% | 271,391.665 |
| 3 sep 2026 | 190.46 | 192.49 | 190.38 | 192.15 | +1.31% | 373,446.693 |
| 2 sep 2026 | 188.83 | 190.08 | 188.62 | 189.66 | +0.50% | 456,269.147 |
| 1 sep 2026 | 188.91 | 189.81 | 188.11 | 188.71 | −1.00% | 428,920.976 |
| 31 ago 2026 | 190.88 | 190.88 | 189.90 | 190.61 | −0.32% | 498,363.704 |
| 28 ago 2026 | 192.46 | 193.52 | 191.00 | 191.23 | −0.58% | 470,555.273 |
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.