Mercado fechado

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
92,37-0,26 (-0,28%)
No fechamento: 04:00PM EDT
92,37 0,00 (0,00%)
Pós-fechamento: 04:15PM EDT
Período:
01 de out. de 2022 - 01 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 202393,4593,4592,1692,3792,372.476.000
28 de set. de 202391,9992,9491,8292,6392,632.619.000
27 de set. de 202392,3892,4691,3292,0692,062.563.100
26 de set. de 202392,7092,8891,9092,0292,024.868.200
25 de set. de 202392,8193,3992,7593,3893,381.647.100
22 de set. de 202393,7193,9793,2193,2693,261.521.300
21 de set. de 202394,0694,1593,2593,3293,322.613.600
20 de set. de 202395,8296,0294,8594,8994,891.121.300
19 de set. de 202395,5795,7295,0695,5195,511.716.600
18 de set. de 202395,6095,9295,4895,7295,72616.000
15 de set. de 202396,4796,5195,7295,8295,824.235.400
14 de set. de 202396,3596,7396,0896,6096,601.336.300
13 de set. de 202395,7095,9695,4795,7295,722.860.200
12 de set. de 202395,7796,1795,6595,6995,691.073.700
11 de set. de 202396,0896,1795,7896,1596,151.015.800
08 de set. de 202395,3295,6595,1995,3395,331.110.400
07 de set. de 202395,0795,4194,9095,2995,291.748.700
06 de set. de 202396,0796,1595,2495,6595,651.371.400
05 de set. de 202396,5996,6396,2196,2196,212.095.100
01 de set. de 202397,2497,3996,5096,7796,772.337.800
31 de ago. de 202396,8096,9996,4496,5096,503.860.900
30 de ago. de 202396,6396,9796,4396,8096,801.707.600
29 de ago. de 202395,1196,6195,1096,5696,562.711.500
28 de ago. de 202395,0295,3494,8995,2195,212.006.900
25 de ago. de 202394,2694,7793,4994,4894,482.030.800
24 de ago. de 202395,2295,3893,8993,9193,911.937.400
23 de ago. de 202394,3595,2694,3195,1295,123.203.100
22 de ago. de 202394,6694,6693,9194,0194,011.550.800
21 de ago. de 202393,9994,3793,5194,2294,221.641.600
18 de ago. de 202393,0593,9493,0293,7393,732.441.400
17 de ago. de 202394,7594,8393,6693,7793,772.662.700
16 de ago. de 202394,8995,2794,3794,3994,391.946.600
15 de ago. de 202395,8695,8894,9895,1295,124.823.700
14 de ago. de 202395,6396,3095,5096,3096,303.811.000
11 de ago. de 202395,9296,3995,8096,1196,11912.800
10 de ago. de 202397,0197,7096,2796,4796,473.729.100
09 de ago. de 202396,8996,9096,1496,3296,321.622.300
08 de ago. de 202396,4696,8395,9896,7396,732.672.500
07 de ago. de 202397,0897,3396,7497,2997,291.602.700
04 de ago. de 202397,2197,7996,5396,6496,642.931.100
03 de ago. de 202396,5597,1996,4896,8496,845.379.100
02 de ago. de 202397,7697,8396,9297,0797,075.789.100
01 de ago. de 202398,8399,0198,5398,7098,703.209.200
31 de jul. de 202399,3099,5199,1599,3999,392.951.900
28 de jul. de 202398,9999,4098,8699,2099,204.202.600
27 de jul. de 202399,5399,5397,9998,1798,173.035.900
26 de jul. de 202398,3099,0698,3098,7998,793.511.300
25 de jul. de 202398,3998,8798,3898,6698,664.697.300
24 de jul. de 202398,1098,5097,9698,3498,343.472.400
21 de jul. de 202398,2698,3297,9497,9997,992.109.400
20 de jul. de 202398,3998,5397,7997,9497,946.185.600
19 de jul. de 202398,6098,8598,4498,6098,606.198.500
18 de jul. de 202397,8598,5797,7598,4898,483.427.400
17 de jul. de 202397,5498,1097,4697,9397,934.090.700
14 de jul. de 202398,0498,1097,5797,6897,682.875.800
13 de jul. de 202397,5498,0997,4897,9597,951.997.500
12 de jul. de 202396,7797,0496,6296,8596,853.326.100
11 de jul. de 202395,2695,7795,0295,7095,70725.200
10 de jul. de 202394,5794,9794,5794,9594,951.066.400
07 de jul. de 202394,4895,4294,4494,7194,71949.000
06 de jul. de 202394,6294,6693,9894,5294,522.127.100
05 de jul. de 202395,6895,8595,5395,7095,703.163.500
03 de jul. de 202396,0296,2295,9796,1796,171.508.900
30 de jun. de 202395,6696,0995,5995,9495,942.247.800
29 de jun. de 202394,5294,8994,4394,8994,891.937.300
28 de jun. de 202394,5094,9294,3694,7394,731.317.500
27 de jun. de 202394,0794,8293,8894,7494,742.984.900
26 de jun. de 202393,9594,2693,7393,7593,751.824.500
23 de jun. de 202393,8094,2193,7693,9193,911.995.200
22 de jun. de 202394,5294,9094,4094,8994,891.609.700
21 de jun. de 202394,9395,2494,6994,8794,872.768.500
20 de jun. de 202395,3895,5094,8595,2095,204.809.700
16 de jun. de 202396,8196,8196,0096,0896,082.292.300
15 de jun. de 202395,2496,5695,1696,3696,362.295.700
14 de jun. de 202395,2995,6694,5795,2895,281.349.400
13 de jun. de 202394,9095,2194,7295,0595,054.370.100
12 de jun. de 202393,8894,3393,7194,3294,323.086.600
09 de jun. de 202393,6994,0393,4593,6493,643.250.700
08 de jun. de 202392,9593,6192,8493,5193,513.750.500
07 de jun. de 202393,3493,5892,7692,8492,848.882.900
07 de jun. de 20230.953 Dividendo
06 de jun. de 202393,8294,3793,7294,2993,345.434.000
05 de jun. de 202394,1294,2893,7193,8492,894.295.300
02 de jun. de 202393,6494,2693,4994,0993,145.408.800
01 de jun. de 202391,7792,9191,6492,7191,775.391.900
31 de mai. de 202391,6891,8891,1791,6290,692.274.600
30 de mai. de 202392,8792,9292,0092,2891,354.063.500
26 de mai. de 202391,7492,7991,7492,6691,722.216.500
25 de mai. de 202391,5991,7291,0791,4690,541.838.200
24 de mai. de 202391,4291,4290,9191,0990,171.917.200
23 de mai. de 202392,6392,7591,9191,9491,013.814.000
22 de mai. de 202393,1093,3892,8893,1192,171.831.400
19 de mai. de 202393,1493,2992,7492,9792,031.884.100
18 de mai. de 202392,3492,9992,1892,9191,974.237.500
17 de mai. de 202391,8992,5591,5592,4591,522.749.100
16 de mai. de 202391,9792,1491,5891,5990,663.550.100
15 de mai. de 202391,9492,3891,7092,3391,402.903.900
12 de mai. de 202392,0892,1291,2691,7090,771.265.300
11 de mai. de 202391,8491,9991,4391,9691,033.497.500
10 de mai. de 202392,3692,4791,4492,1991,266.397.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...