ARCX
Datos históricos de iShares Russell 3000 ETF
iShares Russell 3000 ETF · IWV
$440.97
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:21:18 UTC
- Variación en el periodo
- +16.88%
- Máximo
- US$443.91
- 13 de agosto de 2026
- Mínimo
- US$358.55
- 30 de marzo de 2026
- Volumen medio diario
- 0.23 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 | 439.21 | 441.28 | 438.80 | 440.97 | +0.63% | 388,344.778 |
| 8 oct 2026 | 438.11 | 439.51 | 436.21 | 438.22 | −0.29% | 133,126.014 |
| 7 oct 2026 | 438.90 | 440.12 | 437.74 | 439.48 | −0.44% | 111,940.539 |
| 6 oct 2026 | 440.82 | 442.76 | 440.82 | 441.41 | +0.56% | 159,625.557 |
| 5 oct 2026 | 436.48 | 440.00 | 436.23 | 438.96 | +0.64% | 463,792.96 |
| 2 oct 2026 | 436.46 | 437.72 | 434.83 | 436.16 | +0.83% | 152,887.051 |
| 1 oct 2026 | 432.64 | 433.41 | 429.73 | 432.59 | +0.22% | 129,902.579 |
| 30 sep 2026 | 434.23 | 435.38 | 431.56 | 431.66 | −0.21% | 400,798.72 |
| 29 sep 2026 | 434.24 | 434.24 | 431.51 | 432.59 | −0.18% | 213,483.601 |
| 28 sep 2026 | 435.02 | 435.59 | 432.47 | 433.38 | −0.78% | 83,575.408 |
| 25 sep 2026 | 435.38 | 437.34 | 434.27 | 436.77 | +0.43% | 445,351.498 |
| 24 sep 2026 | 432.72 | 435.64 | 432.49 | 434.91 | −0.03% | 95,700.998 |
| 23 sep 2026 | 438.10 | 438.32 | 434.51 | 435.02 | −0.79% | 139,749.919 |
| 22 sep 2026 | 439.20 | 439.44 | 438.18 | 438.50 | +0.02% | 109,386.185 |
| 21 sep 2026 | 435.04 | 439.23 | 434.58 | 438.40 | +1.51% | 83,749.613 |
| 18 sep 2026 | 432.48 | 432.48 | 430.16 | 431.88 | −0.02% | 261,067.342 |
| 17 sep 2026 | 432.82 | 432.82 | 430.72 | 431.95 | +1.06% | 83,331.52 |
| 16 sep 2026 | 430.22 | 431.58 | 424.93 | 427.43 | −0.39% | 107,078.698 |
| 15 sep 2026 | 431.04 | 431.04 | 428.47 | 429.10 | −0.74% | 109,805.453 |
| 14 sep 2026 | 431.35 | 433.77 | 430.69 | 432.28 | −0.41% | 115,155.364 |
| 11 sep 2026 | 434.29 | 435.15 | 433.69 | 434.07 | +0.86% | 122,605.949 |
| 10 sep 2026 | 430.50 | 431.88 | 430.09 | 430.38 | −0.67% | 98,721.942 |
| 9 sep 2026 | 434.69 | 434.69 | 432.66 | 433.29 | −0.54% | 131,044.811 |
| 8 sep 2026 | 437.44 | 437.66 | 435.17 | 435.65 | −0.56% | 101,632.905 |
| 4 sep 2026 | 438.68 | 439.21 | 437.43 | 438.10 | −0.33% | 102,550.763 |
| 3 sep 2026 | 436.77 | 440.06 | 436.49 | 439.54 | +1.03% | 186,321.295 |
| 2 sep 2026 | 433.40 | 435.54 | 433.15 | 435.07 | +0.52% | 79,000.577 |
| 1 sep 2026 | 433.53 | 434.60 | 431.68 | 432.82 | −0.76% | 86,819.761 |
| 31 ago 2026 | 436.81 | 436.81 | 434.96 | 436.14 | −0.31% | 483,884.885 |
| 28 ago 2026 | 439.76 | 440.96 | 437.11 | 437.51 | −0.38% | 101,066.523 |
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.