ARCX
Datos históricos de iShares Russell Mid-Cap ETF
iShares Russell Mid-Cap ETF · IWR
$109.82
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:32:55 UTC
- Variación en el periodo
- +15.27%
- Máximo
- US$114.97
- 14 de agosto de 2026
- Mínimo
- US$91.64
- 20 de noviembre de 2025
- Volumen medio diario
- 2.24 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 | 109.35 | 109.95 | 109.10 | 109.82 | +0.87% | 1.3 M |
| 8 oct 2026 | 108.03 | 108.92 | 107.88 | 108.87 | +0.37% | 1.3 M |
| 7 oct 2026 | 108.83 | 109.09 | 108.11 | 108.47 | −1.10% | 936,515.807 |
| 6 oct 2026 | 109.38 | 110.07 | 109.38 | 109.68 | +0.47% | 1.92 M |
| 5 oct 2026 | 108.46 | 109.44 | 107.90 | 109.17 | +0.82% | 1.63 M |
| 2 oct 2026 | 108.21 | 108.77 | 108.03 | 108.28 | +0.64% | 1.36 M |
| 1 oct 2026 | 106.83 | 107.71 | 106.35 | 107.59 | +0.82% | 1.57 M |
| 30 sep 2026 | 107.66 | 107.66 | 106.69 | 106.71 | −0.56% | 1.12 M |
| 29 sep 2026 | 107.56 | 107.72 | 106.79 | 107.31 | −0.09% | 2.16 M |
| 28 sep 2026 | 107.59 | 107.99 | 107.02 | 107.41 | −0.82% | 1.46 M |
| 25 sep 2026 | 108.21 | 108.57 | 107.67 | 108.30 | +0.26% | 1.28 M |
| 24 sep 2026 | 108.06 | 108.42 | 107.64 | 108.02 | −0.28% | 1.37 M |
| 23 sep 2026 | 108.82 | 109.06 | 108.24 | 108.32 | −0.71% | 1.62 M |
| 22 sep 2026 | 109.43 | 109.57 | 108.87 | 109.09 | +0.08% | 1.13 M |
| 21 sep 2026 | 108.97 | 109.23 | 108.48 | 109.00 | +0.73% | 1.32 M |
| 18 sep 2026 | 108.74 | 108.74 | 107.89 | 108.21 | −0.46% | 1.76 M |
| 17 sep 2026 | 108.94 | 109.01 | 108.52 | 108.71 | +0.82% | 1.53 M |
| 16 sep 2026 | 108.64 | 109.08 | 107.04 | 107.83 | −0.67% | 1.26 M |
| 15 sep 2026 | 109.13 | 109.13 | 108.35 | 108.56 | −0.91% | 1.03 M |
| 14 sep 2026 | 109.41 | 109.96 | 109.28 | 109.56 | −0.27% | 1.3 M |
| 11 sep 2026 | 109.83 | 110.07 | 109.55 | 109.86 | +0.83% | 1.11 M |
| 10 sep 2026 | 109.45 | 109.78 | 108.89 | 108.96 | −0.89% | 1.74 M |
| 9 sep 2026 | 110.76 | 110.89 | 109.91 | 109.94 | −0.91% | 997,911.763 |
| 8 sep 2026 | 111.53 | 111.56 | 110.88 | 110.95 | −0.79% | 995,142.11 |
| 4 sep 2026 | 111.45 | 112.16 | 111.26 | 111.83 | −0.28% | 839,939.435 |
| 3 sep 2026 | 111.78 | 112.16 | 111.27 | 112.14 | +1.01% | 1.02 M |
| 2 sep 2026 | 110.50 | 111.28 | 110.44 | 111.02 | +0.47% | 1.04 M |
| 1 sep 2026 | 111.23 | 111.63 | 110.28 | 110.50 | −1.06% | 874,884.106 |
| 31 ago 2026 | 111.84 | 111.93 | 111.42 | 111.68 | −0.53% | 1.03 M |
| 28 ago 2026 | 113.43 | 113.55 | 112.15 | 112.28 | −0.91% | 1.36 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.