ARCX
Datos históricos de iShares S&P 100 ETF
iShares S&P 100 ETF · OEF
$389.07
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:37:45 UTC
- Variación en el periodo
- +17.07%
- Máximo
- US$390.69
- 6 de octubre de 2026
- Mínimo
- US$306.84
- 30 de marzo de 2026
- Volumen medio diario
- 0.65 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 | 387.83 | 389.28 | 387.25 | 389.07 | +0.53% | 147,900.111 |
| 8 oct 2026 | 388.36 | 389.00 | 385.15 | 387.00 | −0.63% | 201,664.764 |
| 7 oct 2026 | 388.13 | 389.73 | 387.22 | 389.44 | +0.03% | 131,294.703 |
| 6 oct 2026 | 389.36 | 390.69 | 388.77 | 389.32 | +0.54% | 308,880.029 |
| 5 oct 2026 | 385.13 | 388.30 | 384.67 | 387.23 | +0.62% | 145,263.276 |
| 2 oct 2026 | 385.53 | 386.66 | 383.83 | 384.83 | +0.86% | 269,056.351 |
| 1 oct 2026 | 383.12 | 383.28 | 379.43 | 381.55 | −0.14% | 339,220.061 |
| 30 sep 2026 | 383.11 | 385.45 | 381.57 | 382.08 | +0.06% | 186,675.113 |
| 29 sep 2026 | 383.87 | 383.87 | 381.22 | 381.86 | −0.34% | 194,682.122 |
| 28 sep 2026 | 384.72 | 385.18 | 382.16 | 383.18 | −0.77% | 232,320.149 |
| 25 sep 2026 | 384.56 | 386.46 | 383.31 | 386.16 | +0.59% | 205,463.106 |
| 24 sep 2026 | 381.43 | 384.40 | 381.18 | 383.90 | +0.07% | 223,096.826 |
| 23 sep 2026 | 386.96 | 386.96 | 382.81 | 383.62 | −0.86% | 178,020.536 |
| 22 sep 2026 | 387.32 | 388.13 | 386.37 | 386.93 | −0.05% | 280,132.419 |
| 21 sep 2026 | 382.68 | 387.80 | 382.61 | 387.14 | +1.87% | 324,741.492 |
| 18 sep 2026 | 380.48 | 380.58 | 378.23 | 380.03 | +0.10% | 242,788.722 |
| 17 sep 2026 | 379.75 | 380.13 | 378.09 | 379.65 | +1.29% | 165,066.065 |
| 16 sep 2026 | 377.69 | 378.44 | 372.78 | 374.83 | −0.40% | 198,970.82 |
| 15 sep 2026 | 377.56 | 377.93 | 375.62 | 376.32 | −0.65% | 128,402.148 |
| 14 sep 2026 | 378.01 | 380.07 | 377.12 | 378.78 | −0.41% | 237,273.754 |
| 11 sep 2026 | 380.52 | 381.67 | 380.20 | 380.35 | +0.84% | 202,794.175 |
| 10 sep 2026 | 376.72 | 378.05 | 376.08 | 377.20 | −0.46% | 164,343.372 |
| 9 sep 2026 | 379.49 | 379.49 | 377.72 | 378.94 | −0.42% | 190,826.81 |
| 8 sep 2026 | 381.75 | 382.02 | 379.68 | 380.53 | −0.43% | 214,217.041 |
| 4 sep 2026 | 384.22 | 384.65 | 381.61 | 382.19 | −0.55% | 192,746.873 |
| 3 sep 2026 | 381.33 | 385.05 | 381.33 | 384.32 | +1.12% | 152,408.545 |
| 2 sep 2026 | 378.38 | 381.01 | 378.00 | 380.05 | +0.60% | 216,525.728 |
| 1 sep 2026 | 377.04 | 379.49 | 376.41 | 377.79 | −0.58% | 154,243.33 |
| 31 ago 2026 | 380.09 | 380.47 | 378.69 | 379.98 | −0.24% | 186,804.91 |
| 28 ago 2026 | 381.40 | 384.20 | 380.38 | 380.91 | +0.01% | 234,642.441 |
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.