Mercado fechado

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
104,54-0,65 (-0,62%)
No fechamento: 04:00PM EDT
104,54 0,00 (0,00%)
Pós-fechamento: 04:15PM EDT
Período:
21 de abr. de 2023 - 21 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024105,08105,39104,29104,54104,543.511.500
18 de abr. de 2024105,52106,04104,99105,19105,191.116.500
17 de abr. de 2024106,28106,31104,99105,34105,342.289.800
16 de abr. de 2024105,91106,29105,43105,73105,732.512.400
15 de abr. de 2024108,26108,29106,08106,29106,295.107.700
12 de abr. de 2024108,09108,41107,03107,33107,333.319.500
11 de abr. de 2024108,70109,24107,90109,01109,011.702.100
10 de abr. de 2024108,28108,80107,94108,37108,377.321.600
09 de abr. de 2024109,93109,97108,77109,62109,621.983.600
08 de abr. de 2024109,54109,69109,32109,46109,461.934.900
05 de abr. de 2024108,55109,57108,40109,23109,234.344.700
04 de abr. de 2024110,45110,45108,31108,38108,382.584.200
03 de abr. de 2024109,04109,76109,02109,48109,482.473.600
02 de abr. de 2024109,05109,26108,87109,22109,221.836.400
01 de abr. de 2024110,24110,38109,63109,87109,871.857.200
28 de mar. de 2024110,10110,35110,06110,13110,13986.300
27 de mar. de 2024109,86110,15109,50110,15110,151.268.500
26 de mar. de 2024109,81109,89109,33109,35109,351.940.300
25 de mar. de 2024109,45109,73109,43109,50109,50871.600
22 de mar. de 2024109,90109,97109,64109,72109,721.712.000
21 de mar. de 2024110,26110,37109,94109,98109,984.229.400
20 de mar. de 2024108,68109,78108,57109,74109,742.954.100
19 de mar. de 2024108,07108,73107,84108,64108,643.858.000
18 de mar. de 2024108,54108,66108,19108,26108,261.913.200
15 de mar. de 2024107,97108,20107,55107,82107,822.241.000
14 de mar. de 2024108,95108,95107,80108,37108,373.938.900
13 de mar. de 2024108,88109,06108,56108,80108,802.082.800
12 de mar. de 2024108,31109,00107,77108,94108,942.195.700
11 de mar. de 2024107,70107,96107,35107,85107,851.490.700
08 de mar. de 2024108,82109,22107,90108,07108,073.063.100
07 de mar. de 2024108,14108,75107,99108,60108,602.188.000
06 de mar. de 2024107,64107,91107,23107,48107,482.515.400
05 de mar. de 2024107,20107,37106,24106,65106,653.913.600
04 de mar. de 2024107,53107,83107,44107,52107,523.548.200
01 de mar. de 2024106,92107,75106,74107,68107,683.603.700
29 de fev. de 2024106,73106,85106,10106,65106,654.878.200
28 de fev. de 2024106,21106,39106,09106,24106,244.609.100
27 de fev. de 2024106,53106,72106,35106,69106,695.568.300
26 de fev. de 2024106,76106,86106,40106,48106,482.002.300
23 de fev. de 2024106,95107,11106,59106,77106,771.867.900
22 de fev. de 2024106,08106,88106,03106,73106,734.529.700
21 de fev. de 2024104,65104,94104,29104,92104,924.078.000
20 de fev. de 2024105,16105,25104,48104,89104,893.328.500
16 de fev. de 2024105,47105,76104,96105,19105,192.704.600
15 de fev. de 2024104,84105,47104,81105,45105,453.224.900
14 de fev. de 2024104,16104,68103,84104,61104,612.691.600
13 de fev. de 2024103,69103,93102,90103,47103,473.387.200
12 de fev. de 2024104,95105,56104,95105,14105,143.071.700
09 de fev. de 2024104,58105,07104,50105,01105,013.663.800
08 de fev. de 2024104,43104,51104,21104,45104,454.335.400
07 de fev. de 2024104,12104,56104,06104,47104,472.348.400
06 de fev. de 2024103,63103,94103,49103,94103,945.034.200
05 de fev. de 2024103,47103,62102,82103,34103,343.258.400
02 de fev. de 2024103,12103,99102,97103,74103,745.939.800
01 de fev. de 2024102,39103,32102,24103,32103,3211.843.600
31 de jan. de 2024103,10103,31102,03102,05102,057.041.000
30 de jan. de 2024103,30103,50103,16103,39103,392.354.400
29 de jan. de 2024102,90103,61102,77103,56103,565.161.200
26 de jan. de 2024102,90103,13102,70102,88102,884.609.900
25 de jan. de 2024102,76102,80102,30102,79102,794.227.600
24 de jan. de 2024102,95103,07102,32102,38102,385.796.800
23 de jan. de 2024101,82102,07101,59102,04102,0412.402.400
22 de jan. de 2024101,87102,15101,68101,83101,8317.480.900
19 de jan. de 2024100,81101,69100,56101,67101,673.887.700
18 de jan. de 2024100,15100,7299,89100,66100,665.332.200
17 de jan. de 202499,5999,8399,2699,7999,7913.827.200
16 de jan. de 2024100,79100,98100,23100,56100,565.238.500
12 de jan. de 2024101,72101,97101,27101,45101,453.336.100
11 de jan. de 2024101,47101,63100,41101,24101,245.916.000
10 de jan. de 2024100,92101,44100,83101,29101,297.878.600
09 de jan. de 2024100,48101,03100,41100,82100,824.043.600
08 de jan. de 2024100,11101,29100,08101,28101,287.516.600
05 de jan. de 202499,97100,7399,86100,08100,083.524.100
04 de jan. de 202499,98100,6299,9299,9999,992.677.000
03 de jan. de 2024100,27100,5499,94100,10100,103.666.800
02 de jan. de 2024101,01101,23100,59100,90100,904.067.100
29 de dez. de 2023101,97102,15101,48101,77101,773.341.500
28 de dez. de 2023102,13102,28101,91101,96101,963.909.100
27 de dez. de 2023101,72102,03101,60101,96101,963.906.000
26 de dez. de 2023101,40101,84101,30101,67101,673.021.300
22 de dez. de 2023101,15101,47100,80101,18101,183.520.000
21 de dez. de 2023100,60101,07100,27101,03101,034.268.500
20 de dez. de 2023101,03101,3599,7699,7899,788.277.200
20 de dez. de 20230.962 Dividendo
19 de dez. de 2023101,74102,17101,67102,15101,198.803.800
18 de dez. de 2023101,34101,56101,16101,42100,462.490.300
15 de dez. de 2023101,25101,40100,89100,97100,022.759.200
14 de dez. de 2023101,33101,69100,89101,40100,453.648.600
13 de dez. de 202399,47100,8099,18100,7599,806.968.900
12 de dez. de 202398,9599,4198,6999,3898,443.356.200
11 de dez. de 202398,5399,1298,4799,0698,134.661.300
08 de dez. de 202398,1398,8298,1398,7197,782.459.800
07 de dez. de 202398,1498,5197,9298,3997,462.923.200
06 de dez. de 202398,6098,6097,7097,7696,843.211.000
05 de dez. de 202397,8098,1897,6697,9597,032.374.800
04 de dez. de 202397,9398,3197,7498,1497,223.605.500
01 de dez. de 202397,8398,8597,7898,7597,825.299.500
30 de nov. de 202397,8998,1297,5898,0297,103.946.800
29 de nov. de 202398,1598,3397,7097,7796,854.086.800
28 de nov. de 202397,5998,0397,4297,7896,866.387.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...