ARCX
Datos históricos de iShares U.S. Consumer Discretionary ETF
iShares U.S. Consumer Discretionary ETF · IYC
$97.90
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:32:05 UTC
- Variación en el periodo
- −4.47%
- Máximo
- US$107.36
- 12 de enero de 2026
- Mínimo
- US$93.99
- 30 de marzo de 2026
- Volumen medio diario
- 0.15 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 | 97.79 | 98.03 | 97.58 | 97.90 | +0.65% | 70,518.681 |
| 8 oct 2026 | 96.19 | 97.35 | 96.16 | 97.27 | +0.81% | 186,964.885 |
| 7 oct 2026 | 96.03 | 96.62 | 95.86 | 96.49 | −0.10% | 87,049.543 |
| 6 oct 2026 | 95.71 | 96.59 | 95.71 | 96.59 | +1.12% | 63,247.099 |
| 5 oct 2026 | 94.96 | 95.72 | 94.81 | 95.52 | +0.42% | 180,048.627 |
| 2 oct 2026 | 95.30 | 95.59 | 94.83 | 95.12 | +0.50% | 87,860.148 |
| 1 oct 2026 | 95.06 | 95.06 | 94.03 | 94.65 | −0.14% | 177,539.445 |
| 30 sep 2026 | 95.16 | 95.67 | 94.78 | 94.78 | −0.61% | 73,849.974 |
| 29 sep 2026 | 95.57 | 95.59 | 95.04 | 95.36 | +0.04% | 68,676.837 |
| 28 sep 2026 | 95.70 | 95.97 | 95.12 | 95.32 | −0.96% | 213,746.966 |
| 25 sep 2026 | 95.91 | 96.49 | 95.58 | 96.24 | +0.39% | 107,953.008 |
| 24 sep 2026 | 95.97 | 96.32 | 95.49 | 95.87 | −0.39% | 132,894.5 |
| 23 sep 2026 | 97.20 | 97.20 | 96.15 | 96.25 | −1.25% | 80,184.643 |
| 22 sep 2026 | 98.10 | 98.19 | 97.16 | 97.47 | +0.12% | 103,059.54 |
| 21 sep 2026 | 96.81 | 97.65 | 96.47 | 97.35 | +1.28% | 47,457.973 |
| 18 sep 2026 | 96.53 | 96.62 | 96.11 | 96.12 | −0.69% | 81,855.73 |
| 17 sep 2026 | 97.52 | 97.52 | 96.79 | 96.79 | +0.45% | 59,553.203 |
| 16 sep 2026 | 97.28 | 97.48 | 96.01 | 96.36 | −0.72% | 77,862.357 |
| 15 sep 2026 | 98.51 | 98.51 | 96.89 | 97.06 | −1.96% | 263,348.583 |
| 14 sep 2026 | 98.21 | 99.30 | 98.21 | 99.00 | +0.72% | 146,497.192 |
| 11 sep 2026 | 98.32 | 98.42 | 97.94 | 98.29 | +0.90% | 53,491.276 |
| 10 sep 2026 | 97.01 | 97.95 | 96.85 | 97.41 | −0.31% | 120,926.568 |
| 9 sep 2026 | 98.33 | 98.42 | 97.72 | 97.72 | −1.38% | 60,198.451 |
| 8 sep 2026 | 99.74 | 99.74 | 99.01 | 99.08 | −1.16% | 78,570.391 |
| 4 sep 2026 | 100.49 | 100.87 | 100.06 | 100.24 | −0.97% | 66,256.871 |
| 3 sep 2026 | 101.43 | 101.62 | 100.78 | 101.22 | +0.81% | 55,913.128 |
| 2 sep 2026 | 100.06 | 100.67 | 100.06 | 100.41 | +0.51% | 45,283.064 |
| 1 sep 2026 | 100.42 | 100.89 | 99.77 | 99.90 | −1.30% | 75,692.25 |
| 31 ago 2026 | 101.56 | 101.62 | 101.06 | 101.22 | −0.80% | 47,632.56 |
| 28 ago 2026 | 101.57 | 102.22 | 101.43 | 102.04 | +1.04% | 46,415.727 |
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.