Mercado fechado

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
112,31-1,94 (-1,70%)
No fechamento: 04:00PM EDT
112,31 0,00 (0,00%)
Pós-fechamento: 04:15PM EDT
Período:
08 de set. de 2023 - 08 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de set. de 2024114,25114,57112,12112,31112,311.865.700
05 de set. de 2024114,41114,93113,79114,25114,251.311.900
04 de set. de 2024114,26115,07114,13114,39114,391.663.000
03 de set. de 2024116,38116,38114,27114,74114,741.730.100
30 de ago. de 2024116,60117,09115,91116,98116,981.105.300
29 de ago. de 2024116,44117,13115,99116,16116,162.105.900
28 de ago. de 2024116,62116,65115,48116,06116,061.113.400
27 de ago. de 2024116,42116,84116,14116,70116,701.466.500
26 de ago. de 2024116,90117,00116,21116,47116,472.118.100
23 de ago. de 2024116,10116,98116,01116,90116,902.086.800
22 de ago. de 2024116,54116,66115,14115,34115,342.864.100
21 de ago. de 2024115,99116,42115,67116,26116,262.689.000
20 de ago. de 2024115,87116,10115,37115,66115,661.776.200
19 de ago. de 2024115,21115,96115,04115,95115,952.268.800
16 de ago. de 2024114,26114,90114,21114,80114,802.234.700
15 de ago. de 2024113,68114,42113,67114,40114,40859.700
14 de ago. de 2024112,52112,80112,03112,61112,611.621.100
13 de ago. de 2024111,25112,40111,18112,31112,314.334.700
12 de ago. de 2024110,79111,07110,19110,61110,613.017.000
09 de ago. de 2024109,93110,75109,64110,53110,531.569.500
08 de ago. de 2024108,75110,19108,41110,04110,042.609.100
07 de ago. de 2024109,56109,99107,65107,77107,7710.883.700
06 de ago. de 2024107,28109,24106,96107,97107,974.126.700
05 de ago. de 2024105,31108,24105,31107,24107,246.906.000
02 de ago. de 2024110,52110,81109,24110,13110,133.615.000
01 de ago. de 2024113,98114,41111,47112,10112,102.101.500
31 de jul. de 2024113,79114,69113,63114,13114,132.361.800
30 de jul. de 2024112,90113,15111,69112,29112,292.305.300
29 de jul. de 2024112,91113,05112,30112,67112,671.641.400
26 de jul. de 2024112,34113,19112,20112,77112,771.745.200
25 de jul. de 2024111,61113,02111,12111,45111,453.338.200
24 de jul. de 2024113,50113,55111,89112,02112,022.834.000
23 de jul. de 2024114,49114,76114,20114,27114,271.374.100
22 de jul. de 2024114,30114,72114,00114,66114,661.556.400
19 de jul. de 2024114,11114,31113,33113,49113,493.837.400
18 de jul. de 2024115,74115,74113,86114,24114,243.432.400
17 de jul. de 2024115,63115,93115,16115,22115,222.736.900
16 de jul. de 2024116,23116,75116,12116,69116,6912.654.900
15 de jul. de 2024116,42116,68115,77116,07116,072.661.300
12 de jul. de 2024115,69116,81115,69116,19116,191.776.500
11 de jul. de 2024116,09116,38115,23115,35115,353.787.400
10 de jul. de 2024115,00115,89115,00115,80115,801.685.800
09 de jul. de 2024114,80114,87114,51114,63114,632.000.600
08 de jul. de 2024114,80114,93114,45114,66114,661.788.900
05 de jul. de 2024114,03114,72113,93114,66114,661.694.400
03 de jul. de 2024113,37114,07113,37114,01114,01692.700
02 de jul. de 2024112,35113,20112,30113,19113,191.170.400
01 de jul. de 2024112,81112,87112,16112,59112,592.068.200
28 de jun. de 2024112,87113,32112,08112,40112,403.997.400
27 de jun. de 2024112,59112,82112,34112,62112,623.234.100
26 de jun. de 2024112,20112,58112,05112,46112,462.970.100
25 de jun. de 2024112,36112,66112,16112,59112,593.248.600
24 de jun. de 2024112,27113,06112,25112,25112,253.223.300
21 de jun. de 2024112,28112,42111,93112,15112,151.707.900
20 de jun. de 2024112,98113,08112,21112,60112,603.286.100
18 de jun. de 2024112,37112,83112,37112,83112,832.895.100
17 de jun. de 2024111,49112,57111,39112,37112,37999.300
14 de jun. de 2024111,29111,66111,06111,66111,661.931.500
13 de jun. de 2024112,29112,34111,38111,87111,874.186.700
12 de jun. de 2024112,41112,80111,98112,22112,223.698.100
11 de jun. de 2024111,05111,18110,32111,15111,158.451.800
11 de jun. de 20240.935 Dividendo
10 de jun. de 2024111,82112,40111,61112,31111,388.037.900
07 de jun. de 2024112,41112,55111,90111,98111,052.217.600
06 de jun. de 2024112,76112,76112,19112,54111,602.458.000
05 de jun. de 2024111,82112,43111,34112,43111,492.322.800
04 de jun. de 2024110,91111,28110,50111,15110,221.941.400
03 de jun. de 2024111,58111,66110,43111,30110,373.648.700
31 de mai. de 2024110,49111,10109,57111,08110,161.879.700
30 de mai. de 2024110,52110,77110,08110,32109,404.292.300
29 de mai. de 2024110,67110,82110,51110,60109,685.467.500
28 de mai. de 2024111,98112,01111,24111,73110,802.290.800
24 de mai. de 2024111,37111,86111,24111,70110,77927.600
23 de mai. de 2024112,49112,49110,74110,98110,061.731.900
22 de mai. de 2024112,00112,07111,32111,72110,792.051.000
21 de mai. de 2024111,92112,27111,89112,25111,321.540.800
20 de mai. de 2024112,18112,49112,08112,23111,303.488.600
17 de mai. de 2024111,90112,17111,81112,16111,231.785.100
16 de mai. de 2024112,18112,36111,87111,90110,972.796.900
15 de mai. de 2024111,36112,18111,22112,13111,202.645.100
14 de mai. de 2024110,37110,92110,35110,86109,941.106.900
13 de mai. de 2024110,59110,59110,08110,25109,33787.900
10 de mai. de 2024110,47110,57110,01110,18109,26856.100
09 de mai. de 2024109,45110,05109,32110,04109,12925.400
08 de mai. de 2024108,90109,45108,90109,38108,47564.100
07 de mai. de 2024109,56109,70109,30109,44108,532.224.000
06 de mai. de 2024108,93109,41108,85109,41108,501.740.500
03 de mai. de 2024108,39108,66107,85108,43107,533.358.900
02 de mai. de 2024106,96107,42106,09107,26106,372.099.800
01 de mai. de 2024106,22107,46105,80105,94105,062.208.200
30 de abr. de 2024107,45107,66106,22106,22105,342.361.000
29 de abr. de 2024107,74107,93107,37107,85106,951.799.800
26 de abr. de 2024107,03107,61106,92107,38106,492.381.300
25 de abr. de 2024105,38106,55105,11106,39105,502.621.100
24 de abr. de 2024107,05107,13106,27106,72105,832.191.900
23 de abr. de 2024105,94106,90105,90106,78105,892.936.800
22 de abr. de 2024105,05106,06104,78105,60104,722.442.700
19 de abr. de 2024105,08105,39104,29104,54103,673.511.500
18 de abr. de 2024105,52106,04104,99105,19104,311.116.500
17 de abr. de 2024106,28106,31104,99105,34104,462.289.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...