Mercado fechado

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
101,19+0,24 (+0,24%)
No fechamento: 4:00PM EDT
101,65 0,46 (0,45%)
Pós-fechamento: 06:57PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de set. de 2021101,73101,96101,06101,19101,192.911.301
20 de set. de 2021100,84101,3599,82100,95100,953.431.700
17 de set. de 2021103,53103,69102,66102,76102,763.500.400
16 de set. de 2021103,80104,01103,22103,79103,791.936.500
15 de set. de 2021103,47104,17103,25104,06104,063.472.100
14 de set. de 2021104,29104,35103,31103,44103,441.780.800
13 de set. de 2021104,42104,45103,59104,06104,062.490.400
10 de set. de 2021104,87104,90103,68103,68103,681.700.500
09 de set. de 2021104,46104,90104,15104,29104,292.336.800
08 de set. de 2021104,81104,91104,23104,57104,572.538.000
07 de set. de 2021105,33105,34105,03105,13105,133.807.200
03 de set. de 2021104,98105,41104,93105,29105,291.299.600
02 de set. de 2021105,15105,26104,86105,05105,051.206.700
01 de set. de 2021104,70105,09104,69104,76104,762.981.600
31 de ago. de 2021104,50104,50104,22104,33104,335.907.800
30 de ago. de 2021104,15104,45103,97104,26104,261.856.600
27 de ago. de 2021103,17104,04103,17103,98103,982.517.600
26 de ago. de 2021103,41103,53102,95102,99102,993.598.100
25 de ago. de 2021103,47103,75103,39103,65103,6510.848.000
24 de ago. de 2021103,40103,67103,30103,52103,523.243.200
23 de ago. de 2021102,59103,25102,59103,05103,053.127.300
20 de ago. de 2021101,33102,12101,21102,02102,022.399.900
19 de ago. de 2021100,89101,76100,84101,42101,423.991.600
18 de ago. de 2021102,67102,94101,89101,96101,963.195.200
17 de ago. de 2021102,76102,92102,05102,66102,663.818.900
16 de ago. de 2021103,27103,62102,81103,62103,622.426.100
13 de ago. de 2021103,64103,77103,47103,76103,761.848.500
12 de ago. de 2021103,30103,52103,04103,50103,502.602.800
11 de ago. de 2021103,49103,53103,16103,45103,454.213.500
10 de ago. de 2021103,13103,27102,95103,13103,131.176.000
09 de ago. de 2021103,06103,15102,79103,00103,00805.700
06 de ago. de 2021103,07103,20102,85102,95102,953.360.000
05 de ago. de 2021102,92103,17102,86103,12103,122.043.200
04 de ago. de 2021102,82103,02102,57102,68102,682.425.600
03 de ago. de 2021102,40102,94101,90102,89102,892.426.300
02 de ago. de 2021102,70102,77102,08102,16102,163.627.300
30 de jul. de 2021102,03102,48101,88102,11102,113.702.800
29 de jul. de 2021102,65102,90102,61102,69102,693.545.800
28 de jul. de 2021101,92102,40101,62102,13102,133.241.300
27 de jul. de 2021101,82101,82100,92101,66101,662.535.900
26 de jul. de 2021102,04102,35102,01102,35102,354.286.300
23 de jul. de 2021102,15102,52101,88102,41102,412.398.300
22 de jul. de 2021101,71101,87101,40101,77101,771.328.600
21 de jul. de 2021100,91101,61100,83101,60101,602.447.700
20 de jul. de 202199,41100,8599,26100,54100,542.012.700
19 de jul. de 202199,6199,7198,8299,4499,445.313.800
16 de jul. de 2021101,95101,97100,87100,97100,972.193.400
15 de jul. de 2021101,83102,06101,32101,74101,749.559.900
14 de jul. de 2021102,57102,60101,99102,17102,172.846.100
13 de jul. de 2021102,22102,53101,97102,03102,033.193.800
12 de jul. de 2021102,06102,45101,98102,38102,383.517.100
09 de jul. de 2021101,36102,14101,30102,08102,083.636.800
08 de jul. de 2021100,30100,94100,06100,75100,754.030.900
07 de jul. de 2021101,98102,05101,33101,87101,874.506.600
06 de jul. de 2021102,06102,06101,06101,65101,651.564.800
02 de jul. de 2021101,76102,14101,58102,08102,082.150.500
01 de jul. de 2021101,28101,61101,15101,61101,613.398.100
30 de jun. de 2021101,18101,37101,09101,19101,192.264.300
29 de jun. de 2021101,63101,63101,39101,59101,591.806.900
28 de jun. de 2021101,53101,60101,23101,55101,553.817.400
25 de jun. de 2021101,51101,64101,36101,58101,583.247.400
24 de jun. de 2021101,10101,24101,03101,17101,172.866.200
23 de jun. de 2021100,65100,90100,39100,46100,462.294.700
22 de jun. de 2021100,11100,8099,91100,65100,651.620.100
21 de jun. de 202199,46100,3299,20100,24100,242.354.700
18 de jun. de 202199,4399,5899,0399,0799,073.506.400
17 de jun. de 2021100,37100,6699,88100,40100,403.225.800
16 de jun. de 2021101,29101,29100,08100,59100,593.501.000
15 de jun. de 2021101,37101,41101,02101,24101,243.848.000
14 de jun. de 2021101,19101,44101,03101,44101,441.013.900
11 de jun. de 2021101,14101,18100,82101,18101,183.325.000
10 de jun. de 2021100,83101,15100,57100,99100,992.076.400
10 de jun. de 20210.724 Dividendo
09 de jun. de 2021101,52101,61101,18101,21100,491.382.300
08 de jun. de 2021101,68101,69101,07101,47100,741.453.300
07 de jun. de 2021101,53101,55101,27101,52100,792.279.500
04 de jun. de 2021101,14101,55101,12101,49100,761.121.600
03 de jun. de 2021100,54100,84100,12100,5699,841.478.000
02 de jun. de 2021101,00101,28100,90101,09100,371.081.700
01 de jun. de 2021101,57101,58100,83100,98100,263.465.900
28 de mai. de 2021100,70100,93100,60100,6599,931.943.200
27 de mai. de 2021100,47100,61100,30100,3599,632.723.700
26 de mai. de 2021100,11100,3599,99100,2499,521.606.700
25 de mai. de 2021100,51100,5299,89100,0099,282.236.800
24 de mai. de 202199,61100,2899,59100,0099,281.764.200
21 de mai. de 202199,6499,8099,0099,2298,512.376.100
20 de mai. de 202198,5799,5698,5399,3398,621.548.000
19 de mai. de 202197,4798,2697,1098,2097,504.550.700
18 de mai. de 202199,2599,4398,6598,6697,951.210.400
17 de mai. de 202198,6798,9398,4298,9398,221.907.800
14 de mai. de 202198,3999,2698,3899,0898,3716.310.500
13 de mai. de 202197,0197,9296,9397,5496,845.864.100
12 de mai. de 202197,9498,2796,5396,7696,074.579.500
11 de mai. de 202198,0998,9397,7898,8098,092.581.000
10 de mai. de 2021100,65100,6999,5699,6298,912.500.000
07 de mai. de 202199,96100,7899,90100,6199,893.491.400
06 de mai. de 202199,1399,7698,6299,7199,003.563.700
05 de mai. de 202199,2599,3898,7699,0098,291.640.800
04 de mai. de 202198,9499,0097,8098,6497,932.401.100
03 de mai. de 202199,8399,8699,4499,5898,871.676.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...