Mercado fechado

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
91,86-1,07 (-1,15%)
No fechamento: 04:00PM EST
91,86 0,00 (0,00%)
Pós-fechamento: 04:34PM EST
Período:
05 de fev. de 2022 - 05 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 202391,8092,7991,6391,8691,862.997.800
02 de fev. de 202392,9593,2492,2292,9392,933.485.900
01 de fev. de 202391,0292,7190,4392,1892,183.807.600
31 de jan. de 202390,1691,2690,0991,2591,258.372.000
30 de jan. de 202390,7891,1890,2390,2790,277.535.100
27 de jan. de 202390,9591,8190,9291,3791,375.553.300
26 de jan. de 202391,1191,3690,4091,3291,325.496.300
25 de jan. de 202389,6390,6389,2490,5590,556.457.200
24 de jan. de 202390,0690,5289,7890,3490,345.137.400
23 de jan. de 202389,6790,7889,5590,4690,467.665.800
20 de jan. de 202388,4589,6888,1989,6789,675.019.800
19 de jan. de 202388,3088,6887,8888,3088,303.860.000
18 de jan. de 202390,1890,3188,6188,6588,653.426.900
17 de jan. de 202389,6990,0789,4789,6389,633.795.100
13 de jan. de 202388,7389,7888,7289,6989,698.269.400
12 de jan. de 202389,1289,5388,1189,2989,295.230.700
11 de jan. de 202388,0788,6987,9188,6788,6713.190.300
10 de jan. de 202387,1987,7786,9287,7587,754.361.200
09 de jan. de 202387,6688,3387,2287,2687,266.658.500
06 de jan. de 202385,8087,2585,1387,0787,075.254.100
05 de jan. de 202385,4285,5284,9285,1085,108.268.000
04 de jan. de 202385,8286,2885,1185,9885,985.696.300
03 de jan. de 202385,5186,0284,4084,9084,9013.272.000
30 de dez. de 202284,8285,0684,3384,8884,884.201.900
29 de dez. de 202284,7685,5884,6185,3985,395.039.100
28 de dez. de 202285,0585,3983,9383,9383,933.474.700
27 de dez. de 202285,1585,3584,6985,0385,034.102.300
23 de dez. de 202284,5185,0784,1785,0685,064.502.300
22 de dez. de 202285,1585,1983,5984,6784,675.524.900
21 de dez. de 202285,1285,9484,9885,7085,703.799.300
20 de dez. de 202284,4084,9684,1084,5984,599.583.300
19 de dez. de 202285,1185,1484,1084,4084,405.020.400
16 de dez. de 202285,1585,5284,5484,9284,924.681.100
15 de dez. de 202286,8787,0385,4285,7585,753.598.200
14 de dez. de 202288,3089,0087,2587,9187,916.056.000
13 de dez. de 202289,9289,9287,8088,2588,259.199.600
13 de dez. de 20220.676 Dividendo
12 de dez. de 202287,5088,1387,2288,1287,447.170.700
09 de dez. de 202287,7688,2087,3187,3486,677.892.800
08 de dez. de 202287,4787,9687,1687,7687,092.221.000
07 de dez. de 202287,0587,5486,8887,0986,424.579.300
06 de dez. de 202288,2588,3586,8487,2586,584.401.400
05 de dez. de 202289,2089,3987,9188,1987,5116.178.500
02 de dez. de 202288,7989,9588,7689,7289,034.086.400
01 de dez. de 202290,0990,3789,3189,8089,115.332.300
30 de nov. de 202287,6489,6787,0789,6788,986.897.400
29 de nov. de 202287,3187,6286,8787,1986,523.482.400
28 de nov. de 202287,7088,0586,8787,0186,3410.513.600
25 de nov. de 202288,1988,4088,0888,2987,611.664.600
23 de nov. de 202287,5188,3487,5188,2287,541.666.700
22 de nov. de 202286,8687,5886,6087,5486,874.189.400
21 de nov. de 202286,4086,6586,0486,4685,805.248.600
18 de nov. de 202287,3187,4086,4586,9486,274.623.400
17 de nov. de 202285,5986,8585,5886,7786,104.756.300
16 de nov. de 202287,3587,4886,8386,9886,314.502.500
15 de nov. de 202288,2988,4786,8687,6486,975.437.000
14 de nov. de 202287,1387,7386,7586,8086,135.329.600
11 de nov. de 202286,7887,7386,4787,5986,928.577.000
10 de nov. de 202284,9986,3584,5086,2885,626.217.200
09 de nov. de 202282,9583,2481,8181,8981,268.720.600
08 de nov. de 202283,1584,0782,6783,4382,795.007.300
07 de nov. de 202282,6783,0482,1782,8582,217.741.200
04 de nov. de 202282,2782,6781,0782,3381,706.669.600
03 de nov. de 202280,2480,9779,8580,4479,827.749.200
02 de nov. de 202282,8483,8481,0981,1580,5310.681.700
01 de nov. de 202283,9883,9982,5982,8582,212.923.000
31 de out. de 202282,6583,0882,5282,7782,146.739.400
28 de out. de 202281,8583,4281,7783,3282,685.587.800
27 de out. de 202282,5583,0381,9082,0181,383.342.300
26 de out. de 202282,0983,4482,0682,5181,886.723.700
25 de out. de 202281,2682,5981,2282,5081,875.343.900
24 de out. de 202280,6581,3180,0281,0780,452.362.600
21 de out. de 202278,9380,9278,5780,8380,214.754.500
20 de out. de 202279,5980,5878,9879,1578,546.200.900
19 de out. de 202279,7180,2278,9979,5378,922.844.000
18 de out. de 202281,1481,2279,6380,3579,733.955.700
17 de out. de 202279,0779,8579,0779,6078,995.449.900
14 de out. de 202279,8080,0577,5077,5976,994.166.700
13 de out. de 202275,8679,5675,7179,2778,669.384.300
12 de out. de 202277,7878,0677,3877,5276,932.764.200
11 de out. de 202277,9778,8777,3577,7377,1313.744.800
10 de out. de 202279,2179,2177,9178,3977,792.846.600
07 de out. de 202280,3380,3578,6979,0278,417.158.700
06 de out. de 202281,5882,1380,9681,0880,462.955.500
05 de out. de 202281,3382,4980,8382,0381,402.050.400
04 de out. de 202281,2082,4181,2082,4081,773.585.800
03 de out. de 202278,6680,0578,2679,6879,072.645.600
30 de set. de 202278,4179,3377,7777,8377,234.633.100
29 de set. de 202279,1479,2878,0378,7078,105.311.400
28 de set. de 202278,6780,4778,3780,2179,597.182.400
27 de set. de 202279,5580,0078,1178,6078,004.203.500
26 de set. de 202279,3280,0778,5678,8678,267.065.600
23 de set. de 202280,4080,4178,9279,8179,209.135.300
22 de set. de 202282,1882,2681,3081,5280,892.728.200
21 de set. de 202283,7384,3782,1182,1381,504.704.500
20 de set. de 202283,7883,9282,9583,5082,862.801.600
19 de set. de 202283,2484,5583,2384,5483,895.578.300
16 de set. de 202283,8584,1883,3983,9983,354.167.400
15 de set. de 202285,1685,8384,4984,7584,106.209.600
14 de set. de 202285,6085,9584,9985,6484,982.181.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...