ARCX
Datos históricos de iShares Core S&P 500 ETF
iShares Core S&P 500 ETF · IVV
$781.97
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:43:55 UTC
- Variación en el periodo
- +19.17%
- Máximo
- US$785.03
- 6 de octubre de 2026
- Mínimo
- US$632.14
- 30 de marzo de 2026
- Volumen medio diario
- 8.26 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 | 779.66 | 782.86 | 778.59 | 781.97 | +0.60% | 3.08 M |
| 8 oct 2026 | 778.26 | 780.50 | 773.84 | 777.27 | −0.42% | 4.73 M |
| 7 oct 2026 | 779.11 | 781.37 | 777.00 | 780.58 | −0.25% | 3.64 M |
| 6 oct 2026 | 781.58 | 785.03 | 781.38 | 782.54 | +0.55% | 4.65 M |
| 5 oct 2026 | 773.05 | 780.02 | 773.04 | 778.25 | +0.67% | 9.05 M |
| 2 oct 2026 | 773.96 | 776.05 | 770.53 | 773.10 | +0.75% | 5.15 M |
| 1 oct 2026 | 767.68 | 769.00 | 762.11 | 767.38 | +0.20% | 6.55 M |
| 30 sep 2026 | 769.82 | 772.78 | 765.50 | 765.85 | −0.22% | 7.14 M |
| 29 sep 2026 | 770.18 | 770.49 | 765.71 | 767.52 | −0.18% | 5.52 M |
| 28 sep 2026 | 771.78 | 772.88 | 767.07 | 768.93 | −0.76% | 5.51 M |
| 25 sep 2026 | 772.16 | 775.65 | 769.68 | 774.83 | +0.55% | 9.71 M |
| 24 sep 2026 | 767.42 | 772.30 | 766.58 | 770.62 | −0.08% | 7.96 M |
| 23 sep 2026 | 776.16 | 776.40 | 769.87 | 771.21 | −0.72% | 8.41 M |
| 22 sep 2026 | 777.35 | 778.51 | 776.03 | 776.81 | −0.01% | 18.02 M |
| 21 sep 2026 | 769.68 | 778.28 | 769.43 | 776.86 | +1.56% | 9.25 M |
| 18 sep 2026 | 764.74 | 765.33 | 761.31 | 764.92 | +0.11% | 6.59 M |
| 17 sep 2026 | 764.62 | 765.01 | 761.49 | 764.08 | +1.12% | 9.92 M |
| 16 sep 2026 | 760.92 | 763.04 | 751.02 | 755.63 | −0.43% | 15.59 M |
| 15 sep 2026 | 761.58 | 761.76 | 757.59 | 758.88 | −0.73% | 12.55 M |
| 14 sep 2026 | 762.64 | 767.15 | 761.55 | 764.48 | −0.45% | 4.58 M |
| 11 sep 2026 | 768.40 | 770.06 | 767.32 | 767.92 | +0.84% | 7.58 M |
| 10 sep 2026 | 761.61 | 763.74 | 760.30 | 761.53 | −0.60% | 17.46 M |
| 9 sep 2026 | 767.71 | 768.14 | 764.63 | 766.10 | −0.40% | 8.16 M |
| 8 sep 2026 | 772.76 | 773.32 | 768.54 | 769.20 | −0.61% | 16.25 M |
| 4 sep 2026 | 775.72 | 776.59 | 772.70 | 773.92 | −0.41% | 10.44 M |
| 3 sep 2026 | 771.54 | 777.73 | 771.17 | 777.13 | +1.08% | 9.93 M |
| 2 sep 2026 | 766.05 | 770.15 | 765.38 | 768.81 | +0.45% | 10.02 M |
| 1 sep 2026 | 765.64 | 768.31 | 763.12 | 765.35 | −0.70% | 5.71 M |
| 31 ago 2026 | 771.03 | 771.68 | 768.39 | 770.74 | −0.29% | 7.05 M |
| 28 ago 2026 | 775.43 | 779.02 | 772.00 | 773.00 | −0.23% | 5.13 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.