IWM
CEDEAR ARSISHARES RUSSELL 2000 ETF · IWM · NYSE Arca
ISIN: ARCAVA4600W6 · Subyacente: ETF · Valor representado:
Último cierre
46360.00
-580.00
-1.24%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 46820.00
Mínimo 46240.00
Máximo 46820.00
Volumen 5033
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 46820.00 | 46820.00 | 46240.00 | 46360.00 | 5033 |
| 08/09/2026 | 46780.00 | 47080.00 | 46740.00 | 46940.00 | 7898 |
| 07/09/2026 | 46940.00 | 48300.00 | 45500.00 | 48060.00 | 608 |
| 04/09/2026 | 46960.00 | 47000.00 | 46620.00 | 46920.00 | 4098 |
| 03/09/2026 | 47160.00 | 47160.00 | 46620.00 | 46940.00 | 5301 |
| 02/09/2026 | 46440.00 | 46940.00 | 46440.00 | 46820.00 | 5576 |
| 01/09/2026 | 46800.00 | 46980.00 | 46100.00 | 46180.00 | 8232 |
| 31/08/2026 | 47380.00 | 47420.00 | 46820.00 | 47080.00 | 3868 |
| 28/08/2026 | 48000.00 | 48240.00 | 47440.00 | 47520.00 | 4440 |
| 27/08/2026 | 47880.00 | 48180.00 | 47740.00 | 48000.00 | 4667 |
| 26/08/2026 | 47760.00 | 48160.00 | 47700.00 | 48000.00 | 7049 |
| 25/08/2026 | 47800.00 | 47900.00 | 47740.00 | 47880.00 | 6443 |
| 24/08/2026 | 47800.00 | 48040.00 | 47460.00 | 47680.00 | 5200 |
| 21/08/2026 | 47200.00 | 47880.00 | 47200.00 | 47800.00 | 6081 |
| 20/08/2026 | 47500.00 | 47500.00 | 47040.00 | 47180.00 | 5093 |
| 19/08/2026 | 47500.00 | 48040.00 | 47440.00 | 47660.00 | 6738 |
| 18/08/2026 | 47880.00 | 47880.00 | 47280.00 | 47340.00 | 3852 |
| 14/08/2026 | 47900.00 | 48300.00 | 47900.00 | 48080.00 | 3773 |
| 13/08/2026 | 48200.00 | 48440.00 | 47960.00 | 48060.00 | 3554 |
| 12/08/2026 | 48000.00 | 48180.00 | 47680.00 | 48140.00 | 6800 |
| 11/08/2026 | 47800.00 | 47800.00 | 47460.00 | 47720.00 | 4577 |
| 10/08/2026 | 47640.00 | 47700.00 | 47380.00 | 47500.00 | 2399 |
| 07/08/2026 | 47320.00 | 47760.00 | 47260.00 | 47700.00 | 4203 |
| 06/08/2026 | 46820.00 | 47540.00 | 46820.00 | 47040.00 | 3590 |
| 05/08/2026 | 47700.00 | 47840.00 | 47240.00 | 47340.00 | 7340 |
| 04/08/2026 | 47000.00 | 47760.00 | 46980.00 | 47620.00 | 4376 |
| 03/08/2026 | 46280.00 | 47000.00 | 46140.00 | 46940.00 | 4918 |
| 31/07/2026 | 45740.00 | 46120.00 | 45380.00 | 45960.00 | 4093 |
| 30/07/2026 | 45840.00 | 45960.00 | 45640.00 | 45840.00 | 8371 |
| 29/07/2026 | 46780.00 | 46800.00 | 45600.00 | 45760.00 | 7320 |
| 28/07/2026 | 47000.00 | 47040.00 | 46540.00 | 46740.00 | 4230 |
| 27/07/2026 | 46960.00 | 47200.00 | 46560.00 | 46940.00 | 4232 |
| 24/07/2026 | 46400.00 | 46800.00 | 46220.00 | 46540.00 | 3669 |
| 23/07/2026 | 45940.00 | 46320.00 | 45900.00 | 46220.00 | 4750 |
| 22/07/2026 | 46580.00 | 46720.00 | 46100.00 | 46200.00 | 4600 |
| 21/07/2026 | 46000.00 | 46560.00 | 45960.00 | 46520.00 | 2713 |
| 20/07/2026 | 46440.00 | 46600.00 | 45920.00 | 46020.00 | 2792 |
| 17/07/2026 | 45740.00 | 46580.00 | 45740.00 | 46440.00 | 2702 |
| 16/07/2026 | 46360.00 | 46600.00 | 46160.00 | 46200.00 | 3134 |
| 15/07/2026 | 45960.00 | 46340.00 | 45720.00 | 46340.00 | 3383 |
| 14/07/2026 | 46060.00 | 46240.00 | 45760.00 | 45780.00 | 2952 |
| 13/07/2026 | 46000.00 | 46560.00 | 45900.00 | 45980.00 | 5568 |
| 10/07/2026 | 47040.00 | 47060.00 | 46040.00 | 46300.00 | 2114 |
| 08/07/2026 | 46480.00 | 46700.00 | 45880.00 | 46200.00 | 5243 |
| 07/07/2026 | 47320.00 | 47320.00 | 46480.00 | 46720.00 | 2900 |
| 06/07/2026 | 47280.00 | 47280.00 | 46700.00 | 46920.00 | 3019 |
| 03/07/2026 | 46600.00 | 48380.00 | 46600.00 | 47880.00 | 927 |
| 02/07/2026 | 47100.00 | 47640.00 | 46280.00 | 46640.00 | 2849 |
| 01/07/2026 | 47120.00 | 47700.00 | 46960.00 | 47060.00 | 9049 |
| 30/06/2026 | 46360.00 | 47100.00 | 46220.00 | 46940.00 | 3375 |