Mercado abrirá em 4 h 15 min

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
115,22-1,47 (-1,26%)
No fechamento: 04:00PM EDT
115,22 0,00 (0,00%)
Pós-fechamento: 04:15PM EDT
Período:
18 de jul. de 2023 - 18 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
16 de abr. de 2024105,91106,29105,43105,73104,852.512.400
15 de abr. de 2024108,26108,29106,08106,29105,415.107.700
12 de abr. de 2024108,09108,41107,03107,33106,443.319.500
11 de abr. de 2024108,70109,24107,90109,01108,101.702.100
10 de abr. de 2024108,28108,80107,94108,37107,477.321.600
09 de abr. de 2024109,93109,97108,77109,62108,711.983.600
08 de abr. de 2024109,54109,69109,32109,46108,551.934.900
05 de abr. de 2024108,55109,57108,40109,23108,324.344.700
04 de abr. de 2024110,45110,45108,31108,38107,482.584.200
03 de abr. de 2024109,04109,76109,02109,48108,572.473.600
02 de abr. de 2024109,05109,26108,87109,22108,311.836.400
01 de abr. de 2024110,24110,38109,63109,87108,961.857.200
28 de mar. de 2024110,10110,35110,06110,13109,21986.300
27 de mar. de 2024109,86110,15109,50110,15109,231.268.500
26 de mar. de 2024109,81109,89109,33109,35108,441.940.300
25 de mar. de 2024109,45109,73109,43109,50108,59871.600
22 de mar. de 2024109,90109,97109,64109,72108,811.712.000
21 de mar. de 2024110,26110,37109,94109,98109,064.229.400
20 de mar. de 2024108,68109,78108,57109,74108,832.954.100
19 de mar. de 2024108,07108,73107,84108,64107,743.858.000
18 de mar. de 2024108,54108,66108,19108,26107,361.913.200
15 de mar. de 2024107,97108,20107,55107,82106,922.241.000
14 de mar. de 2024108,95108,95107,80108,37107,473.938.900
13 de mar. de 2024108,88109,06108,56108,80107,892.082.800
12 de mar. de 2024108,31109,00107,77108,94108,032.195.700
11 de mar. de 2024107,70107,96107,35107,85106,951.490.700
08 de mar. de 2024108,82109,22107,90108,07107,173.063.100
07 de mar. de 2024108,14108,75107,99108,60107,702.188.000
06 de mar. de 2024107,64107,91107,23107,48106,592.515.400
05 de mar. de 2024107,20107,37106,24106,65105,763.913.600
04 de mar. de 2024107,53107,83107,44107,52106,623.548.200
01 de mar. de 2024106,92107,75106,74107,68106,783.603.700
29 de fev. de 2024106,73106,85106,10106,65105,764.878.200
28 de fev. de 2024106,21106,39106,09106,24105,364.609.100
27 de fev. de 2024106,53106,72106,35106,69105,805.568.300
26 de fev. de 2024106,76106,86106,40106,48105,592.002.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...