ARCX
Datos históricos de iShares S&P 500 Value ETF
iShares S&P 500 Value ETF · IVE
$233.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:40:26 UTC
- Variación en el periodo
- +14.05%
- Máximo
- US$239.93
- 19 de agosto de 2026
- Mínimo
- US$202.86
- 14 de octubre de 2025
- Volumen medio diario
- 1.01 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 | 231.86 | 233.29 | 231.84 | 233.02 | +0.36% | 626,261.942 |
| 8 oct 2026 | 230.30 | 232.30 | 230.17 | 232.18 | +0.61% | 712,299.996 |
| 7 oct 2026 | 231.00 | 231.31 | 230.28 | 230.78 | −0.38% | 504,950.454 |
| 6 oct 2026 | 230.88 | 231.93 | 230.88 | 231.66 | +0.50% | 464,291.006 |
| 5 oct 2026 | 229.29 | 230.89 | 228.62 | 230.51 | +0.39% | 655,858.062 |
| 2 oct 2026 | 229.65 | 230.21 | 228.94 | 229.62 | +0.44% | 576,986.401 |
| 1 oct 2026 | 228.42 | 228.95 | 227.07 | 228.61 | +0.14% | 1.03 M |
| 30 sep 2026 | 229.59 | 230.24 | 228.17 | 228.28 | −0.46% | 863,913.507 |
| 29 sep 2026 | 229.90 | 229.90 | 228.62 | 229.34 | −0.49% | 460,584.831 |
| 28 sep 2026 | 231.11 | 231.38 | 230.21 | 230.46 | −0.68% | 613,364.77 |
| 25 sep 2026 | 231.18 | 232.37 | 230.58 | 232.04 | +0.35% | 482,278.809 |
| 24 sep 2026 | 231.74 | 232.25 | 230.90 | 231.22 | −0.30% | 545,378.04 |
| 23 sep 2026 | 232.88 | 233.06 | 231.66 | 231.92 | −0.51% | 790,554.083 |
| 22 sep 2026 | 233.70 | 233.70 | 232.71 | 233.11 | −0.15% | 1.71 M |
| 21 sep 2026 | 232.87 | 233.93 | 232.09 | 233.45 | +0.67% | 357,867.009 |
| 18 sep 2026 | 232.45 | 232.45 | 231.36 | 231.89 | −0.45% | 509,496.881 |
| 17 sep 2026 | 233.07 | 233.33 | 232.10 | 232.93 | +0.73% | 512,291.681 |
| 16 sep 2026 | 233.44 | 233.63 | 230.10 | 231.24 | −0.86% | 553,154.584 |
| 15 sep 2026 | 233.69 | 233.74 | 232.84 | 233.25 | −0.73% | 748,297.732 |
| 14 sep 2026 | 235.20 | 235.88 | 234.53 | 234.96 | −0.15% | 637,730.575 |
| 11 sep 2026 | 235.09 | 235.80 | 234.90 | 235.32 | +0.89% | 586,172.28 |
| 10 sep 2026 | 233.54 | 233.86 | 233.02 | 233.25 | −0.32% | 597,488.898 |
| 9 sep 2026 | 234.92 | 234.94 | 233.82 | 234.00 | −0.60% | 434,031.285 |
| 8 sep 2026 | 236.12 | 236.24 | 235.27 | 235.42 | −0.58% | 524,281.818 |
| 4 sep 2026 | 237.23 | 237.60 | 236.63 | 236.80 | −0.66% | 395,718.11 |
| 3 sep 2026 | 237.39 | 238.68 | 236.94 | 238.37 | +0.68% | 434,357.227 |
| 2 sep 2026 | 236.00 | 237.07 | 235.84 | 236.77 | +0.41% | 402,570.588 |
| 1 sep 2026 | 236.36 | 236.85 | 235.28 | 235.80 | −0.31% | 500,105.968 |
| 31 ago 2026 | 236.71 | 236.89 | 236.11 | 236.53 | −0.32% | 519,651.991 |
| 28 ago 2026 | 237.52 | 238.21 | 236.88 | 237.29 | +0.10% | 375,974.208 |
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.