ARCX
Datos históricos de iShares Global Energy ETF
iShares Global Energy ETF · IXC
$59.88
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:31:46 UTC
- Variación en el periodo
- +47.09%
- Máximo
- US$60.70
- 15 de septiembre de 2026
- Mínimo
- US$40.05
- 16 de octubre de 2025
- Volumen medio diario
- 0.8 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 | 59.71 | 60.51 | 59.71 | 59.88 | −0.13% | 225,796.969 |
| 8 oct 2026 | 59.26 | 60.15 | 59.23 | 59.96 | +2.92% | 891,345.584 |
| 7 oct 2026 | 58.76 | 59.17 | 58.05 | 58.26 | −0.58% | 653,003.361 |
| 6 oct 2026 | 58.08 | 58.86 | 58.00 | 58.60 | +0.34% | 1.51 M |
| 5 oct 2026 | 57.85 | 58.71 | 57.32 | 58.40 | +0.88% | 381,071.363 |
| 2 oct 2026 | 57.06 | 58.00 | 57.06 | 57.89 | +0.33% | 551,957.741 |
| 1 oct 2026 | 56.71 | 57.71 | 56.55 | 57.70 | +1.28% | 338,945.193 |
| 30 sep 2026 | 57.25 | 57.52 | 56.94 | 56.97 | +0.05% | 362,124.854 |
| 29 sep 2026 | 56.73 | 57.22 | 56.55 | 56.94 | −1.27% | 381,251.027 |
| 28 sep 2026 | 58.15 | 58.15 | 57.50 | 57.67 | +0.40% | 354,990.345 |
| 25 sep 2026 | 57.50 | 57.72 | 57.17 | 57.44 | −1.03% | 311,380.407 |
| 24 sep 2026 | 58.28 | 58.72 | 57.94 | 58.04 | +0.35% | 1.47 M |
| 23 sep 2026 | 57.52 | 58.21 | 57.46 | 57.84 | +1.01% | 623,776.027 |
| 22 sep 2026 | 56.97 | 57.86 | 56.78 | 57.26 | −0.68% | 371,874.067 |
| 21 sep 2026 | 58.41 | 58.83 | 57.61 | 57.65 | −2.16% | 1.27 M |
| 18 sep 2026 | 58.97 | 59.22 | 58.78 | 58.92 | −0.47% | 281,127.337 |
| 17 sep 2026 | 58.56 | 59.28 | 58.44 | 59.20 | +0.56% | 356,413.382 |
| 16 sep 2026 | 60.01 | 60.01 | 58.64 | 58.87 | −2.82% | 306,195.695 |
| 15 sep 2026 | 59.52 | 60.70 | 59.51 | 60.58 | +2.16% | 344,201.307 |
| 14 sep 2026 | 60.33 | 60.35 | 59.09 | 59.30 | −0.62% | 1.41 M |
| 11 sep 2026 | 59.46 | 59.99 | 59.23 | 59.67 | +0.10% | 1.05 M |
| 10 sep 2026 | 60.40 | 60.46 | 59.16 | 59.61 | −0.45% | 370,213.858 |
| 9 sep 2026 | 59.89 | 60.30 | 59.56 | 59.88 | +1.03% | 359,701.684 |
| 8 sep 2026 | 59.07 | 59.68 | 58.87 | 59.27 | +1.47% | 299,430.357 |
| 4 sep 2026 | 58.51 | 58.72 | 57.90 | 58.41 | −0.85% | 2.06 M |
| 3 sep 2026 | 59.31 | 59.64 | 58.87 | 58.91 | −0.49% | 385,416.509 |
| 2 sep 2026 | 58.80 | 59.46 | 58.73 | 59.20 | +0.03% | 211,315.58 |
| 1 sep 2026 | 58.99 | 59.22 | 58.54 | 59.18 | +1.72% | 277,388.373 |
| 31 ago 2026 | 58.00 | 58.52 | 57.54 | 58.18 | +1.89% | 440,093.144 |
| 28 ago 2026 | 57.02 | 57.19 | 56.75 | 57.10 | +0.21% | 389,193.337 |
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.