ARCX
Datos históricos de iShares iBoxx $ Investment Grade Corporate Bond ETF
iShares iBoxx $ Investment Grade Corporate Bond ETF · LQD
$102.41
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:07 UTC
- Variación en el periodo
- −8.34%
- Máximo
- US$112.93
- 27 de octubre de 2025
- Mínimo
- US$101.20
- 1 de octubre de 2026
- Volumen medio diario
- 32.97 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 | 102.35 | 102.51 | 102.22 | 102.41 | −0.06% | 28.43 M |
| 8 oct 2026 | 102.07 | 102.54 | 101.99 | 102.47 | +0.36% | 37.32 M |
| 7 oct 2026 | 101.38 | 102.23 | 101.34 | 102.10 | −0.04% | 30.09 M |
| 6 oct 2026 | 102.02 | 102.33 | 101.96 | 102.14 | +0.30% | 27.76 M |
| 5 oct 2026 | 101.67 | 101.89 | 101.49 | 101.83 | 0.00% | 32.61 M |
| 2 oct 2026 | 102.37 | 102.55 | 101.70 | 101.83 | −0.20% | 48.97 M |
| 1 oct 2026 | 101.43 | 102.23 | 101.20 | 102.03 | −0.15% | 48.2 M |
| 30 sep 2026 | 102.52 | 102.56 | 102.06 | 102.18 | −0.22% | 46 M |
| 29 sep 2026 | 102.60 | 102.60 | 102.04 | 102.41 | −0.06% | 55.44 M |
| 28 sep 2026 | 102.54 | 102.70 | 102.18 | 102.47 | −0.72% | 44.67 M |
| 25 sep 2026 | 103.17 | 103.27 | 102.74 | 103.21 | +0.06% | 44.04 M |
| 24 sep 2026 | 103.85 | 103.99 | 103.11 | 103.15 | −0.71% | 40.15 M |
| 23 sep 2026 | 104.86 | 104.91 | 103.68 | 103.89 | −1.14% | 35.1 M |
| 22 sep 2026 | 105.12 | 105.19 | 104.89 | 105.09 | 0.00% | 23.66 M |
| 21 sep 2026 | 105.04 | 105.11 | 104.89 | 105.09 | +0.37% | 23.08 M |
| 18 sep 2026 | 104.79 | 104.82 | 104.54 | 104.70 | −0.44% | 29.16 M |
| 17 sep 2026 | 105.01 | 105.16 | 104.90 | 105.16 | +0.68% | 29.64 M |
| 16 sep 2026 | 104.61 | 105.07 | 104.39 | 104.45 | +0.16% | 39.08 M |
| 15 sep 2026 | 104.20 | 104.34 | 104.15 | 104.28 | −0.02% | 30.71 M |
| 14 sep 2026 | 104.25 | 104.65 | 104.05 | 104.30 | −0.02% | 30.89 M |
| 11 sep 2026 | 104.80 | 104.87 | 104.31 | 104.32 | −0.04% | 27.93 M |
| 10 sep 2026 | 104.74 | 104.83 | 104.33 | 104.36 | −0.90% | 35.69 M |
| 9 sep 2026 | 105.42 | 105.53 | 105.08 | 105.31 | −0.16% | 34.13 M |
| 8 sep 2026 | 105.73 | 105.73 | 105.32 | 105.48 | 0.00% | 19.47 M |
| 4 sep 2026 | 105.56 | 105.68 | 105.47 | 105.48 | −0.02% | 20.43 M |
| 3 sep 2026 | 105.70 | 105.77 | 105.47 | 105.50 | +0.14% | 16.26 M |
| 2 sep 2026 | 105.38 | 105.42 | 105.20 | 105.35 | +0.12% | 26.69 M |
| 1 sep 2026 | 105.52 | 105.72 | 105.21 | 105.22 | −0.93% | 34.4 M |
| 31 ago 2026 | 106.20 | 106.24 | 106.01 | 106.21 | −0.13% | 29.35 M |
| 28 ago 2026 | 106.75 | 106.95 | 106.31 | 106.35 | −0.36% | 27 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.