IEMGD
CEDEAR USDiShares Core MSCI Emerging Markets ETF · IEMG · NYSE Arca
ISIN: AR0787089710 · Subyacente: ETF · Valor representado:
Último cierre
7.29
-0.02
-0.27%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 7.40
Mínimo 7.25
Máximo 7.40
Volumen 1220
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 7.40 | 7.40 | 7.25 | 7.29 | 1220 |
| 08/09/2026 | 7.32 | 7.34 | 7.24 | 7.31 | 1544 |
| 07/09/2026 | 7.29 | 7.46 | 7.12 | 7.30 | 611 |
| 04/09/2026 | 7.29 | 7.30 | 7.23 | 7.28 | 321 |
| 03/09/2026 | 7.16 | 7.20 | 7.02 | 7.16 | 943 |
| 02/09/2026 | 7.13 | 7.15 | 7.06 | 7.06 | 1424 |
| 01/09/2026 | 7.15 | 7.19 | 7.04 | 7.12 | 2877 |
| 31/08/2026 | 7.26 | 7.26 | 7.09 | 7.14 | 837 |
| 28/08/2026 | 7.18 | 7.25 | 7.15 | 7.16 | 1428 |
| 27/08/2026 | 7.15 | 7.22 | 7.12 | 7.18 | 3173 |
| 26/08/2026 | 7.15 | 7.20 | 7.12 | 7.15 | 1955 |
| 25/08/2026 | 7.16 | 7.16 | 7.07 | 7.13 | 566 |
| 24/08/2026 | 7.20 | 7.20 | 6.96 | 7.00 | 629 |
| 21/08/2026 | 7.22 | 7.22 | 7.04 | 7.13 | 1136 |
| 20/08/2026 | 7.08 | 7.08 | 7.00 | 7.04 | 1868 |
| 19/08/2026 | 7.00 | 7.09 | 6.94 | 7.05 | 594 |
| 18/08/2026 | 7.15 | 7.15 | 6.91 | 6.94 | 1256 |
| 14/08/2026 | 7.20 | 7.20 | 7.00 | 7.07 | 2743 |
| 13/08/2026 | 7.10 | 7.12 | 7.04 | 7.09 | 1487 |
| 12/08/2026 | 7.11 | 7.11 | 7.05 | 7.05 | 851 |
| 11/08/2026 | 6.91 | 6.99 | 6.90 | 6.95 | 2133 |
| 10/08/2026 | 6.93 | 6.95 | 6.93 | 6.94 | 1382 |
| 07/08/2026 | 6.98 | 6.98 | 6.87 | 6.98 | 944 |
| 06/08/2026 | 6.90 | 6.91 | 6.83 | 6.91 | 339 |
| 05/08/2026 | 7.04 | 7.04 | 6.92 | 6.99 | 976 |
| 04/08/2026 | 6.94 | 7.03 | 6.93 | 7.02 | 1004 |
| 03/08/2026 | 6.75 | 6.80 | 6.71 | 6.80 | 372 |
| 31/07/2026 | 6.77 | 6.79 | 6.70 | 6.70 | 705 |
| 30/07/2026 | 6.66 | 6.71 | 6.64 | 6.71 | 997 |
| 29/07/2026 | 6.50 | 6.55 | 6.44 | 6.48 | 2774 |
| 28/07/2026 | 6.57 | 6.66 | 6.52 | 6.64 | 1076 |
| 27/07/2026 | 6.81 | 6.81 | 6.66 | 6.68 | 292 |
| 24/07/2026 | 6.76 | 6.78 | 6.71 | 6.71 | 835 |
| 23/07/2026 | 6.83 | 6.83 | 6.78 | 6.81 | 520 |
| 22/07/2026 | 6.82 | 6.89 | 6.82 | 6.87 | 407 |
| 21/07/2026 | 6.81 | 6.90 | 6.81 | 6.89 | 1083 |
| 20/07/2026 | 6.71 | 6.75 | 6.70 | 6.71 | 487 |
| 17/07/2026 | 6.54 | 6.75 | 6.50 | 6.75 | 966 |
| 16/07/2026 | 6.72 | 6.79 | 6.72 | 6.76 | 1390 |
| 15/07/2026 | 6.86 | 6.89 | 6.75 | 6.89 | 3650 |
| 14/07/2026 | 6.84 | 6.90 | 6.80 | 6.89 | 1242 |
| 13/07/2026 | 6.89 | 6.89 | 6.76 | 6.76 | 3827 |
| 10/07/2026 | 6.99 | 7.04 | 6.99 | 7.01 | 508 |
| 08/07/2026 | 6.91 | 6.93 | 6.80 | 6.92 | 1053 |
| 07/07/2026 | 7.05 | 7.05 | 6.75 | 6.84 | 273 |
| 06/07/2026 | 7.10 | 7.10 | 7.01 | 7.10 | 1695 |
| 03/07/2026 | 7.05 | 7.06 | 7.01 | 7.02 | 2270 |
| 02/07/2026 | 6.94 | 6.94 | 6.81 | 6.90 | 1224 |
| 01/07/2026 | 6.99 | 7.06 | 6.95 | 7.02 | 1739 |
| 30/06/2026 | 7.08 | 7.16 | 6.80 | 7.16 | 1149 |