ARCX
Datos históricos de iShares Russell 1000 ETF
iShares Russell 1000 ETF · IWB
$425.33
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:46:46 UTC
- Variación en el periodo
- +16.84%
- Máximo
- US$427.04
- 6 de octubre de 2026
- Mínimo
- US$345.21
- 30 de marzo de 2026
- Volumen medio diario
- 1.02 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 | 423.74 | 425.74 | 423.32 | 425.33 | +0.67% | 308,037.633 |
| 8 oct 2026 | 422.89 | 424.15 | 420.69 | 422.52 | −0.39% | 704,427.787 |
| 7 oct 2026 | 423.59 | 424.60 | 422.30 | 424.19 | −0.35% | 252,397.89 |
| 6 oct 2026 | 425.10 | 427.04 | 425.10 | 425.66 | +0.55% | 691,408.172 |
| 5 oct 2026 | 420.69 | 424.16 | 420.29 | 423.33 | +0.74% | 636,467.353 |
| 2 oct 2026 | 420.84 | 422.00 | 419.05 | 420.21 | +0.78% | 455,766.041 |
| 1 oct 2026 | 417.21 | 417.90 | 414.26 | 416.97 | +0.20% | 395,582.428 |
| 30 sep 2026 | 418.50 | 419.82 | 416.00 | 416.13 | −0.27% | 739,572.607 |
| 29 sep 2026 | 418.60 | 418.60 | 415.99 | 417.26 | −0.10% | 504,111.058 |
| 28 sep 2026 | 419.16 | 419.97 | 416.83 | 417.67 | −0.85% | 510,488.138 |
| 25 sep 2026 | 419.96 | 421.59 | 418.46 | 421.23 | +0.53% | 388,566.474 |
| 24 sep 2026 | 417.27 | 419.91 | 416.92 | 419.03 | −0.08% | 422,791.433 |
| 23 sep 2026 | 422.24 | 422.24 | 418.80 | 419.35 | −0.73% | 255,962.797 |
| 22 sep 2026 | 423.06 | 423.42 | 422.06 | 422.45 | −0.01% | 370,109.182 |
| 21 sep 2026 | 418.77 | 423.23 | 418.62 | 422.48 | +1.55% | 339,105.21 |
| 18 sep 2026 | 416.61 | 416.61 | 414.36 | 416.02 | +0.02% | 1.43 M |
| 17 sep 2026 | 416.43 | 416.43 | 414.67 | 415.92 | +1.10% | 360,772.956 |
| 16 sep 2026 | 414.39 | 415.46 | 408.83 | 411.40 | −0.43% | 689,058.933 |
| 15 sep 2026 | 414.74 | 414.87 | 412.54 | 413.19 | −0.69% | 273,054.76 |
| 14 sep 2026 | 415.26 | 417.62 | 414.65 | 416.05 | −0.45% | 446,832.724 |
| 11 sep 2026 | 418.07 | 418.99 | 417.61 | 417.91 | +0.87% | 636,119.702 |
| 10 sep 2026 | 414.61 | 415.69 | 413.92 | 414.32 | −0.67% | 516,364.339 |
| 9 sep 2026 | 418.32 | 418.32 | 416.29 | 417.13 | −0.46% | 612,990.547 |
| 8 sep 2026 | 420.94 | 421.20 | 418.70 | 419.05 | −0.58% | 325,408.007 |
| 4 sep 2026 | 422.30 | 422.75 | 420.94 | 421.50 | −0.37% | 333,122.886 |
| 3 sep 2026 | 420.38 | 423.60 | 420.07 | 423.06 | +1.11% | 407,764.196 |
| 2 sep 2026 | 417.06 | 419.19 | 416.60 | 418.43 | +0.45% | 200,588.781 |
| 1 sep 2026 | 417.16 | 418.36 | 415.58 | 416.56 | −0.79% | 274,841.63 |
| 31 ago 2026 | 420.07 | 420.32 | 418.56 | 419.88 | −0.30% | 1.11 M |
| 28 ago 2026 | 422.76 | 424.27 | 420.61 | 421.15 | −0.29% | 347,686.102 |
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.