XNAS
Datos históricos de iShares Future Exponential Technologies ETF
iShares Future Exponential Technologies ETF · XT
$84.99
▼ -0.06 (-0.07%)
Última operación · 12/10/2026, 0:22:25 UTC
- Variación en el periodo
- +16.68%
- Máximo
- US$85.85
- 6 de octubre de 2026
- Mínimo
- US$65.47
- 30 de marzo de 2026
- Volumen medio diario
- 0.1 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 | 84.50 | 85.05 | 84.50 | 85.05 | +1.36% | 44,845.472 |
| 8 oct 2026 | 84.30 | 84.30 | 83.43 | 83.91 | −1.15% | 59,464.736 |
| 7 oct 2026 | 84.82 | 85.00 | 84.51 | 84.88 | −0.73% | 59,057.29 |
| 6 oct 2026 | 85.42 | 85.85 | 85.37 | 85.50 | +0.63% | 96,368.616 |
| 5 oct 2026 | 84.27 | 85.10 | 84.27 | 84.97 | +0.78% | 74,727.749 |
| 2 oct 2026 | 84.29 | 84.65 | 84.11 | 84.31 | +1.15% | 48,304.485 |
| 1 oct 2026 | 83.53 | 83.53 | 82.98 | 83.35 | −0.06% | 45,898.48 |
| 30 sep 2026 | 83.82 | 84.00 | 83.40 | 83.40 | −0.21% | 46,418.503 |
| 29 sep 2026 | 83.78 | 83.78 | 83.23 | 83.57 | −0.15% | 72,919.688 |
| 28 sep 2026 | 83.45 | 84.05 | 83.18 | 83.70 | −0.37% | 93,182.209 |
| 25 sep 2026 | 83.92 | 84.08 | 83.56 | 84.00 | +0.30% | 71,999.163 |
| 24 sep 2026 | 83.32 | 83.99 | 83.20 | 83.75 | −0.08% | 52,559.014 |
| 23 sep 2026 | 84.11 | 84.11 | 83.49 | 83.82 | −0.71% | 45,552.001 |
| 22 sep 2026 | 83.86 | 84.42 | 83.75 | 84.42 | +0.55% | 172,529.516 |
| 21 sep 2026 | 82.96 | 84.07 | 82.65 | 83.96 | +2.08% | 51,985.301 |
| 18 sep 2026 | 82.31 | 82.32 | 81.84 | 82.25 | +0.18% | 42,095.634 |
| 17 sep 2026 | 81.84 | 82.34 | 81.84 | 82.10 | +1.30% | 40,025.121 |
| 16 sep 2026 | 81.50 | 81.83 | 80.63 | 81.04 | −0.10% | 54,875.237 |
| 15 sep 2026 | 81.15 | 81.36 | 80.97 | 81.12 | −0.14% | 102,827.475 |
| 14 sep 2026 | 80.67 | 81.68 | 80.58 | 81.24 | +0.04% | 60,901.089 |
| 11 sep 2026 | 81.31 | 81.42 | 81.06 | 81.21 | +0.86% | 60,627.491 |
| 10 sep 2026 | 80.66 | 80.94 | 80.49 | 80.51 | −0.88% | 60,360.763 |
| 9 sep 2026 | 81.32 | 81.60 | 81.19 | 81.23 | −0.31% | 59,698.535 |
| 8 sep 2026 | 81.83 | 81.83 | 81.45 | 81.48 | −1.09% | 52,115.66 |
| 4 sep 2026 | 82.33 | 82.60 | 82.15 | 82.38 | −0.38% | 46,735.562 |
| 3 sep 2026 | 82.05 | 82.72 | 81.78 | 82.69 | +1.16% | 61,313.169 |
| 2 sep 2026 | 81.58 | 81.83 | 81.35 | 81.74 | +0.14% | 48,239.417 |
| 1 sep 2026 | 82.17 | 82.17 | 81.47 | 81.62 | −1.36% | 102,595.326 |
| 31 ago 2026 | 82.42 | 82.78 | 82.40 | 82.75 | +0.10% | 62,480.987 |
| 28 ago 2026 | 83.40 | 83.40 | 82.40 | 82.66 | −0.98% | 45,778.38 |
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.