XNAS
Datos históricos de iShares Core MSCI Total International Stock ETF
iShares Core MSCI Total International Stock ETF · IXUS
$94.97
▼ -0.02 (-0.02%)
Última operación · 11/10/2026, 23:51:10 UTC
- Variación en el periodo
- +15.28%
- Máximo
- US$98.83
- 8 de septiembre de 2026
- Mínimo
- US$81.02
- 21 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 | 94.71 | 95.00 | 94.59 | 94.99 | +0.90% | 1.16 M |
| 8 oct 2026 | 94.20 | 94.44 | 93.75 | 94.14 | −0.80% | 922,149.941 |
| 7 oct 2026 | 94.71 | 95.08 | 94.44 | 94.90 | −1.21% | 1.03 M |
| 6 oct 2026 | 96.35 | 96.45 | 96.05 | 96.06 | −0.04% | 1.52 M |
| 5 oct 2026 | 95.72 | 96.26 | 95.50 | 96.10 | +0.54% | 986,601.211 |
| 2 oct 2026 | 95.31 | 95.79 | 95.00 | 95.58 | +1.13% | 1.34 M |
| 1 oct 2026 | 94.77 | 94.91 | 93.85 | 94.51 | −0.51% | 1.72 M |
| 30 sep 2026 | 95.89 | 95.89 | 94.94 | 94.99 | −0.73% | 4.95 M |
| 29 sep 2026 | 95.76 | 95.85 | 95.10 | 95.69 | −0.27% | 10.06 M |
| 28 sep 2026 | 95.97 | 96.43 | 95.44 | 95.95 | −0.78% | 1.65 M |
| 25 sep 2026 | 96.42 | 96.80 | 96.02 | 96.70 | +0.97% | 1.46 M |
| 24 sep 2026 | 95.91 | 96.19 | 95.31 | 95.77 | −0.40% | 1.38 M |
| 23 sep 2026 | 97.01 | 97.04 | 95.96 | 96.15 | −1.79% | 2.31 M |
| 22 sep 2026 | 97.47 | 98.12 | 97.28 | 97.90 | +0.42% | 1.01 M |
| 21 sep 2026 | 97.15 | 97.63 | 96.83 | 97.49 | +1.54% | 4.76 M |
| 18 sep 2026 | 95.78 | 96.06 | 95.57 | 96.01 | −0.50% | 1.39 M |
| 17 sep 2026 | 96.52 | 96.66 | 96.36 | 96.49 | +1.24% | 1.07 M |
| 16 sep 2026 | 96.16 | 96.36 | 94.71 | 95.31 | −0.26% | 1.17 M |
| 15 sep 2026 | 95.69 | 95.82 | 95.22 | 95.56 | −0.41% | 1.37 M |
| 14 sep 2026 | 95.91 | 96.51 | 95.58 | 95.95 | −1.31% | 1.45 M |
| 11 sep 2026 | 97.49 | 97.51 | 97.10 | 97.22 | +0.98% | 1.72 M |
| 10 sep 2026 | 96.67 | 96.88 | 96.15 | 96.28 | −1.32% | 2.59 M |
| 9 sep 2026 | 98.11 | 98.15 | 97.42 | 97.57 | −0.76% | 763,466.105 |
| 8 sep 2026 | 98.81 | 98.83 | 98.28 | 98.32 | −0.40% | 929,223.037 |
| 4 sep 2026 | 98.06 | 98.81 | 98.03 | 98.71 | +0.57% | 979,486.108 |
| 3 sep 2026 | 97.79 | 98.27 | 97.44 | 98.15 | +0.96% | 1.35 M |
| 2 sep 2026 | 96.90 | 97.25 | 96.81 | 97.22 | +0.53% | 1.72 M |
| 1 sep 2026 | 97.15 | 97.43 | 96.48 | 96.71 | −0.73% | 1.15 M |
| 31 ago 2026 | 97.94 | 98.00 | 97.23 | 97.42 | −0.30% | 3.65 M |
| 28 ago 2026 | 98.48 | 98.78 | 97.49 | 97.71 | −0.47% | 1.28 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.