ARCX
Datos históricos de iShares 10-20 Year Treasury Bond ETF
iShares 10-20 Year Treasury Bond ETF · TLH
$92.19
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:50:49 UTC
- Variación en el periodo
- −11.4%
- Máximo
- US$105.47
- 21 de octubre de 2025
- Mínimo
- US$90.72
- 7 de octubre de 2026
- Volumen medio diario
- 1.51 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 | 91.95 | 92.25 | 91.73 | 92.19 | +0.09% | 1.73 M |
| 8 oct 2026 | 91.40 | 92.16 | 91.31 | 92.11 | +0.72% | 6.61 M |
| 7 oct 2026 | 90.74 | 91.61 | 90.72 | 91.45 | −0.12% | 4.41 M |
| 6 oct 2026 | 91.48 | 91.82 | 91.38 | 91.56 | +0.24% | 7.9 M |
| 5 oct 2026 | 91.47 | 91.55 | 90.97 | 91.34 | −0.43% | 2.8 M |
| 2 oct 2026 | 92.28 | 92.58 | 91.54 | 91.73 | −0.32% | 3.95 M |
| 1 oct 2026 | 91.29 | 92.26 | 91.08 | 92.02 | −0.16% | 4.15 M |
| 30 sep 2026 | 92.51 | 92.52 | 91.90 | 92.17 | −0.35% | 5.06 M |
| 29 sep 2026 | 92.67 | 92.67 | 92.07 | 92.49 | −0.28% | 3.51 M |
| 28 sep 2026 | 92.69 | 92.94 | 92.36 | 92.75 | −0.67% | 4.45 M |
| 25 sep 2026 | 93.30 | 93.45 | 92.83 | 93.38 | +0.04% | 5.91 M |
| 24 sep 2026 | 94.32 | 94.47 | 93.33 | 93.34 | −1.06% | 3.17 M |
| 23 sep 2026 | 95.48 | 95.51 | 94.11 | 94.34 | −1.53% | 2.69 M |
| 22 sep 2026 | 95.87 | 95.97 | 95.56 | 95.81 | +0.02% | 7.47 M |
| 21 sep 2026 | 95.70 | 95.79 | 95.53 | 95.79 | +0.66% | 935,736.523 |
| 18 sep 2026 | 95.46 | 95.46 | 95.11 | 95.16 | −0.70% | 1.11 M |
| 17 sep 2026 | 95.61 | 95.84 | 95.50 | 95.83 | +0.95% | 1.07 M |
| 16 sep 2026 | 95.12 | 95.62 | 94.89 | 94.93 | +0.12% | 2.29 M |
| 15 sep 2026 | 94.79 | 94.98 | 94.66 | 94.82 | −0.22% | 1.67 M |
| 14 sep 2026 | 94.91 | 95.47 | 94.62 | 95.03 | +0.02% | 1.51 M |
| 11 sep 2026 | 95.50 | 95.66 | 94.97 | 95.01 | −0.03% | 1.35 M |
| 10 sep 2026 | 95.38 | 95.67 | 94.94 | 95.04 | −1.16% | 1.57 M |
| 9 sep 2026 | 96.49 | 96.60 | 95.76 | 96.16 | −0.37% | 1.47 M |
| 8 sep 2026 | 96.80 | 96.81 | 96.30 | 96.52 | −0.09% | 1.2 M |
| 4 sep 2026 | 96.67 | 96.86 | 96.57 | 96.61 | +0.11% | 860,215.817 |
| 3 sep 2026 | 96.80 | 96.83 | 96.50 | 96.50 | +0.18% | 1.12 M |
| 2 sep 2026 | 96.34 | 96.44 | 96.12 | 96.33 | +0.10% | 1.08 M |
| 1 sep 2026 | 96.30 | 96.73 | 96.17 | 96.23 | −0.79% | 1.24 M |
| 31 ago 2026 | 96.97 | 97.00 | 96.70 | 97.00 | −0.30% | 1.74 M |
| 28 ago 2026 | 97.51 | 97.94 | 97.23 | 97.29 | −0.33% | 1.18 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.