ARCX
Datos históricos de iShares Russell 1000 Value ETF
iShares Russell 1000 Value ETF · IWD
$253.54
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:53:59 UTC
- Variación en el periodo
- +25.78%
- Máximo
- US$260.19
- 19 de agosto de 2026
- Mínimo
- US$199.79
- 20 de noviembre de 2025
- Volumen medio diario
- 3.03 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 | 251.82 | 253.80 | 251.82 | 253.54 | +0.61% | 1.25 M |
| 8 oct 2026 | 250.43 | 252.15 | 250.05 | 252.00 | +0.49% | 1.56 M |
| 7 oct 2026 | 250.88 | 251.31 | 249.98 | 250.78 | −0.38% | 1.15 M |
| 6 oct 2026 | 251.25 | 252.21 | 250.85 | 251.74 | +0.55% | 1.35 M |
| 5 oct 2026 | 249.25 | 251.03 | 248.60 | 250.36 | +0.39% | 1.49 M |
| 2 oct 2026 | 249.50 | 250.08 | 248.64 | 249.38 | +0.46% | 1.7 M |
| 1 oct 2026 | 248.35 | 248.61 | 246.68 | 248.24 | +0.13% | 2.8 M |
| 30 sep 2026 | 249.57 | 250.19 | 247.92 | 247.93 | −0.42% | 3.27 M |
| 29 sep 2026 | 249.56 | 249.58 | 248.15 | 248.98 | −0.43% | 1.51 M |
| 28 sep 2026 | 250.60 | 251.13 | 249.80 | 250.05 | −0.75% | 1.38 M |
| 25 sep 2026 | 250.83 | 252.27 | 250.24 | 251.93 | +0.47% | 1.4 M |
| 24 sep 2026 | 251.30 | 251.61 | 250.24 | 250.76 | −0.26% | 1.51 M |
| 23 sep 2026 | 252.42 | 252.75 | 251.17 | 251.42 | −0.49% | 1.72 M |
| 22 sep 2026 | 254.07 | 254.19 | 252.39 | 252.67 | −0.31% | 1.39 M |
| 21 sep 2026 | 252.82 | 253.97 | 252.09 | 253.45 | +0.70% | 2 M |
| 18 sep 2026 | 252.38 | 252.48 | 251.26 | 251.70 | −0.44% | 1.34 M |
| 17 sep 2026 | 253.23 | 253.33 | 252.00 | 252.82 | +0.66% | 1.16 M |
| 16 sep 2026 | 253.54 | 253.67 | 249.86 | 251.16 | −0.92% | 1.59 M |
| 15 sep 2026 | 253.70 | 254.09 | 252.96 | 253.49 | −0.74% | 1.79 M |
| 14 sep 2026 | 255.59 | 256.36 | 254.91 | 255.37 | −0.08% | 1.57 M |
| 11 sep 2026 | 255.26 | 255.97 | 254.96 | 255.58 | +0.89% | 1.35 M |
| 10 sep 2026 | 253.68 | 254.00 | 252.97 | 253.33 | −0.29% | 1.99 M |
| 9 sep 2026 | 254.82 | 255.06 | 253.76 | 254.06 | −0.58% | 2.25 M |
| 8 sep 2026 | 256.47 | 256.78 | 255.37 | 255.53 | −0.82% | 1.21 M |
| 4 sep 2026 | 258.06 | 258.63 | 257.36 | 257.63 | −0.67% | 1.08 M |
| 3 sep 2026 | 258.08 | 259.53 | 257.79 | 259.38 | +0.89% | 1.3 M |
| 2 sep 2026 | 256.42 | 257.58 | 256.26 | 257.08 | +0.44% | 1.2 M |
| 1 sep 2026 | 256.33 | 257.24 | 255.54 | 255.95 | −0.37% | 932,490.068 |
| 31 ago 2026 | 257.56 | 257.67 | 256.53 | 256.91 | −0.55% | 2.4 M |
| 28 ago 2026 | 258.26 | 259.28 | 257.73 | 258.33 | +0.29% | 1.26 M |
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.