ARCX
Datos históricos de iShares Russell 2000 ETF
iShares Russell 2000 ETF · IWM
$278.94
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:02 UTC
- Variación en el periodo
- +17.31%
- Máximo
- US$305.18
- 14 de agosto de 2026
- Mínimo
- US$228.90
- 20 de noviembre de 2025
- Volumen medio diario
- 33.36 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 | 278.21 | 279.88 | 277.46 | 278.94 | +0.49% | 18.72 M |
| 8 oct 2026 | 276.32 | 277.83 | 274.52 | 277.57 | −0.05% | 35.71 M |
| 7 oct 2026 | 278.25 | 279.04 | 276.95 | 277.70 | −1.29% | 24.85 M |
| 6 oct 2026 | 284.40 | 284.64 | 280.76 | 281.34 | −0.72% | 21.81 M |
| 5 oct 2026 | 281.95 | 284.24 | 280.03 | 283.38 | +0.66% | 22.73 M |
| 2 oct 2026 | 282.33 | 283.57 | 280.89 | 281.52 | +0.90% | 29.78 M |
| 1 oct 2026 | 277.36 | 280.61 | 275.45 | 279.02 | +0.41% | 34.05 M |
| 30 sep 2026 | 280.17 | 280.48 | 277.86 | 277.89 | −0.40% | 21.12 M |
| 29 sep 2026 | 280.25 | 281.05 | 277.41 | 279.01 | −0.36% | 21.5 M |
| 28 sep 2026 | 280.33 | 281.93 | 278.80 | 280.02 | −0.69% | 24.94 M |
| 25 sep 2026 | 282.34 | 283.52 | 280.46 | 281.97 | +0.11% | 22.61 M |
| 24 sep 2026 | 281.33 | 282.24 | 279.05 | 281.66 | −0.09% | 27.31 M |
| 23 sep 2026 | 285.99 | 286.18 | 281.84 | 281.92 | −1.84% | 24.35 M |
| 22 sep 2026 | 287.68 | 288.94 | 286.05 | 287.21 | +0.57% | 25.68 M |
| 21 sep 2026 | 286.27 | 286.45 | 284.90 | 285.58 | +0.52% | 18.97 M |
| 18 sep 2026 | 284.92 | 285.27 | 282.54 | 284.10 | −0.47% | 31.12 M |
| 17 sep 2026 | 287.95 | 288.29 | 285.21 | 285.43 | +0.53% | 22.16 M |
| 16 sep 2026 | 285.63 | 287.04 | 281.03 | 283.92 | −0.43% | 27.6 M |
| 15 sep 2026 | 286.62 | 286.93 | 284.08 | 285.14 | −0.96% | 25.3 M |
| 14 sep 2026 | 287.49 | 289.84 | 287.06 | 287.91 | −0.34% | 26.06 M |
| 11 sep 2026 | 290.71 | 291.44 | 288.77 | 288.89 | +0.41% | 26.36 M |
| 10 sep 2026 | 288.48 | 289.83 | 287.18 | 287.70 | −1.01% | 27.04 M |
| 9 sep 2026 | 293.46 | 294.16 | 290.31 | 290.64 | −1.37% | 19.14 M |
| 8 sep 2026 | 295.34 | 296.10 | 294.26 | 294.67 | −0.45% | 17.33 M |
| 4 sep 2026 | 293.70 | 296.18 | 293.56 | 296.01 | +0.28% | 13.96 M |
| 3 sep 2026 | 295.79 | 296.18 | 293.43 | 295.19 | +0.40% | 16.65 M |
| 2 sep 2026 | 291.54 | 294.35 | 291.19 | 294.01 | +1.18% | 22.4 M |
| 1 sep 2026 | 291.98 | 292.94 | 289.97 | 290.57 | −1.14% | 22.8 M |
| 31 ago 2026 | 295.09 | 295.35 | 292.71 | 293.93 | −0.62% | 20.88 M |
| 28 ago 2026 | 299.70 | 300.39 | 295.67 | 295.75 | −1.35% | 19.06 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.