ARCX
Datos históricos de iShares MSCI World ETF
iShares MSCI World ETF · URTH
$209.14
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:06 UTC
- Variación en el periodo
- +17.36%
- Máximo
- US$211.94
- 13 de agosto de 2026
- Mínimo
- US$174.24
- 30 de marzo de 2026
- Volumen medio diario
- 0.64 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 | 208.38 | 209.27 | 208.27 | 209.14 | +0.61% | 154,911.835 |
| 8 oct 2026 | 207.92 | 208.39 | 207.08 | 207.87 | −0.38% | 237,340.671 |
| 7 oct 2026 | 208.46 | 208.82 | 207.79 | 208.67 | −0.51% | 346,047.591 |
| 6 oct 2026 | 209.67 | 210.34 | 209.50 | 209.73 | +0.57% | 574,877.203 |
| 5 oct 2026 | 207.57 | 209.07 | 207.18 | 208.55 | +0.49% | 314,691.405 |
| 2 oct 2026 | 207.85 | 208.21 | 206.78 | 207.53 | +0.82% | 379,779.317 |
| 1 oct 2026 | 206.12 | 206.48 | 204.64 | 205.84 | −0.19% | 335,440.225 |
| 30 sep 2026 | 207.26 | 207.86 | 206.01 | 206.23 | −0.23% | 865,230.352 |
| 29 sep 2026 | 207.36 | 207.49 | 206.06 | 206.71 | −0.23% | 253,951.265 |
| 28 sep 2026 | 207.84 | 208.34 | 206.74 | 207.18 | −0.74% | 886,464.194 |
| 25 sep 2026 | 208.13 | 209.00 | 207.56 | 208.73 | +0.52% | 725,730.658 |
| 24 sep 2026 | 206.98 | 208.06 | 206.46 | 207.65 | −0.09% | 204,550.321 |
| 23 sep 2026 | 209.36 | 209.36 | 207.42 | 207.84 | −1.04% | 275,234.077 |
| 22 sep 2026 | 209.92 | 210.37 | 209.43 | 210.02 | +0.15% | 150,744.99 |
| 21 sep 2026 | 208.13 | 210.02 | 208.04 | 209.70 | +1.42% | 236,360.439 |
| 18 sep 2026 | 206.75 | 206.90 | 205.87 | 206.77 | −0.21% | 272,791.817 |
| 17 sep 2026 | 207.25 | 207.35 | 206.54 | 207.21 | +1.22% | 1.08 M |
| 16 sep 2026 | 206.41 | 206.89 | 203.55 | 204.71 | −0.45% | 353,532.572 |
| 15 sep 2026 | 206.48 | 206.48 | 205.35 | 205.63 | −0.57% | 1.35 M |
| 14 sep 2026 | 206.26 | 207.42 | 205.90 | 206.80 | −0.43% | 253,379.76 |
| 11 sep 2026 | 208.12 | 208.29 | 207.47 | 207.69 | +0.88% | 483,310.196 |
| 10 sep 2026 | 206.23 | 206.71 | 205.71 | 205.87 | −0.76% | 769,680.749 |
| 9 sep 2026 | 208.15 | 208.25 | 207.08 | 207.45 | −0.57% | 265,871.604 |
| 8 sep 2026 | 209.45 | 209.73 | 208.49 | 208.63 | −0.57% | 271,513.202 |
| 4 sep 2026 | 209.91 | 210.41 | 209.52 | 209.82 | −0.25% | 177,258.18 |
| 3 sep 2026 | 208.96 | 210.68 | 208.92 | 210.34 | +1.13% | 265,302.927 |
| 2 sep 2026 | 207.32 | 208.24 | 207.00 | 208.00 | +0.47% | 359,391.517 |
| 1 sep 2026 | 207.46 | 207.95 | 206.53 | 207.03 | −0.86% | 628,598.57 |
| 31 ago 2026 | 209.15 | 209.36 | 208.26 | 208.82 | −0.29% | 568,785.304 |
| 28 ago 2026 | 210.50 | 210.87 | 209.08 | 209.43 | −0.24% | 301,028.002 |
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.