ARCX
Datos históricos de iShares TIPS Bond ETF
iShares TIPS Bond ETF · TIP
$104.42
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:19 UTC
- Variación en el periodo
- −6.36%
- Máximo
- US$112.24
- 22 de octubre de 2025
- Mínimo
- US$103.76
- 1 de octubre de 2026
- Volumen medio diario
- 2.39 M
Del 10 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 | 104.42 | 104.45 | 104.31 | 104.42 | −0.10% | 2.58 M |
| 8 oct 2026 | 104.26 | 104.64 | 104.16 | 104.52 | +0.27% | 1.78 M |
| 7 oct 2026 | 103.90 | 104.27 | 103.88 | 104.24 | +0.06% | 1.7 M |
| 6 oct 2026 | 104.04 | 104.29 | 103.98 | 104.18 | +0.19% | 1.87 M |
| 5 oct 2026 | 104.05 | 104.12 | 103.81 | 103.98 | −0.12% | 2.2 M |
| 2 oct 2026 | 104.46 | 104.55 | 104.03 | 104.11 | −0.19% | 2.04 M |
| 1 oct 2026 | 103.83 | 104.45 | 103.76 | 104.31 | +0.26% | 2.49 M |
| 30 sep 2026 | 104.22 | 104.26 | 103.81 | 104.04 | +0.03% | 2.39 M |
| 29 sep 2026 | 104.02 | 104.14 | 103.85 | 104.01 | −0.08% | 3.54 M |
| 28 sep 2026 | 104.18 | 104.32 | 103.98 | 104.09 | −0.43% | 1.81 M |
| 25 sep 2026 | 104.39 | 104.56 | 104.20 | 104.54 | +0.23% | 2.13 M |
| 24 sep 2026 | 104.81 | 104.85 | 104.29 | 104.30 | −0.49% | 2.55 M |
| 23 sep 2026 | 105.48 | 105.48 | 104.70 | 104.81 | −0.71% | 2.36 M |
| 22 sep 2026 | 105.64 | 105.68 | 105.46 | 105.56 | −0.11% | 1.73 M |
| 21 sep 2026 | 105.55 | 105.69 | 105.46 | 105.68 | +0.39% | 1.76 M |
| 18 sep 2026 | 105.48 | 105.48 | 105.27 | 105.27 | −0.42% | 2.12 M |
| 17 sep 2026 | 105.56 | 105.75 | 105.51 | 105.71 | +0.30% | 2.47 M |
| 16 sep 2026 | 105.90 | 106.06 | 105.38 | 105.39 | −0.38% | 2.2 M |
| 15 sep 2026 | 105.73 | 105.87 | 105.68 | 105.79 | −0.03% | 1.41 M |
| 14 sep 2026 | 105.95 | 106.16 | 105.78 | 105.82 | −0.02% | 2.19 M |
| 11 sep 2026 | 106.32 | 106.38 | 105.82 | 105.84 | −0.46% | 2.66 M |
| 10 sep 2026 | 106.42 | 106.59 | 106.25 | 106.33 | −0.44% | 2.02 M |
| 9 sep 2026 | 107.03 | 107.07 | 106.70 | 106.80 | −0.23% | 2.07 M |
| 8 sep 2026 | 107.10 | 107.10 | 106.93 | 107.05 | +0.07% | 1.19 M |
| 4 sep 2026 | 106.95 | 107.05 | 106.86 | 106.97 | −0.03% | 1.02 M |
| 3 sep 2026 | 107.13 | 107.22 | 106.99 | 107.00 | +0.13% | 1.43 M |
| 2 sep 2026 | 106.92 | 106.93 | 106.77 | 106.86 | +0.05% | 1.7 M |
| 1 sep 2026 | 106.69 | 106.90 | 106.69 | 106.81 | −0.01% | 2.19 M |
| 31 ago 2026 | 106.86 | 106.87 | 106.72 | 106.82 | −0.11% | 2.24 M |
| 28 ago 2026 | 107.39 | 107.54 | 106.92 | 106.94 | −0.47% | 1.57 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.