Mercado fechado

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
78,59+0,85 (+1,09%)
No fechamento: 4:00PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set de 202077,3778,7077,1278,5978,595.299.800
24 de set de 202077,2578,4376,9477,7477,743.658.200
23 de set de 202079,3779,3877,6177,7077,7010.125.100
22 de set de 202078,8879,2978,2879,1779,172.444.500
21 de set de 202078,4578,8077,5778,8078,802.157.800
18 de set de 202080,7880,7879,4279,9079,902.222.700
17 de set de 202080,0180,8979,9780,6680,661.413.500
16 de set de 202081,6681,9481,0581,1081,101.910.300
15 de set de 202081,5781,6981,1081,3281,322.183.600
14 de set de 202080,6281,1180,4880,7880,782.086.900
11 de set de 202080,1780,4079,2279,8079,803.274.900
10 de set de 202081,1281,3079,3579,5179,512.213.000
09 de set de 202080,3081,1680,0880,7080,703.072.700
08 de set de 202079,6480,1279,1379,1579,152.485.700
04 de set de 202081,6781,9879,3381,0581,053.416.800
03 de set de 202083,5583,5980,9681,4581,453.526.500
02 de set de 202083,5584,1283,1084,0184,011.787.800
01 de set de 202082,6183,0982,4283,0683,063.436.600
31 de ago de 202082,5682,7682,2582,3582,352.273.800
28 de ago de 202082,6082,8882,3682,8582,852.744.400
27 de ago de 202082,6082,6681,8682,2282,222.263.500
26 de ago de 202081,8282,4981,7982,4782,474.648.200
25 de ago de 202081,6381,8081,3381,8081,801.400.200
24 de ago de 202081,4781,5281,1381,4881,484.682.900
21 de ago de 202080,1780,6880,1180,6280,628.077.800
20 de ago de 202079,6980,6179,6880,4980,492.487.300
19 de ago de 202080,9381,0580,3380,4180,411.854.600
18 de ago de 202080,9281,0780,4580,8580,85930.600
17 de ago de 202080,5680,7880,5180,7680,763.984.200
14 de ago de 202080,1180,3179,9680,1880,18976.100
13 de ago de 202080,4580,6780,1080,3680,362.716.000
12 de ago de 202080,1480,7380,1480,5380,531.063.700
11 de ago de 202080,1680,2579,1279,2879,283.092.900
10 de ago de 202079,4979,6279,0179,5679,561.113.700
07 de ago de 202079,1979,4678,8779,3679,364.791.100
06 de ago de 202079,2179,7679,0779,7279,724.961.400
05 de ago de 202079,4279,6379,2879,4479,442.652.800
04 de ago de 202078,2978,9178,2978,9078,901.868.800
03 de ago de 202078,1978,6078,0778,4978,495.849.300
31 de jul de 202078,0278,0376,7577,6777,674.089.200
30 de jul de 202077,3477,9776,8077,9077,901.933.100
29 de jul de 202077,8378,5877,8178,4178,41911.500
28 de jul de 202077,7378,0277,4277,4977,491.605.600
27 de jul de 202077,5778,0577,4278,0278,021.298.500
24 de jul de 202077,0677,3976,8077,1677,161.128.700
23 de jul de 202078,3378,6077,3377,6277,621.694.200
22 de jul de 202078,0978,5678,0278,4378,432.292.700
21 de jul de 202078,5678,6578,0478,1878,182.770.400
20 de jul de 202077,3378,0777,1377,9477,942.587.600
17 de jul de 202077,2877,3876,8477,2677,264.161.900
16 de jul de 202076,8077,0876,6776,9976,994.876.700
15 de jul de 202077,6177,7876,9577,4677,464.154.700
14 de jul de 202075,5376,8175,3176,7076,702.962.200
13 de jul de 202076,9877,5175,6575,7675,763.757.400
10 de jul de 202075,8676,4775,5076,4376,434.924.700
09 de jul de 202076,4976,5175,0775,8275,827.607.400
08 de jul de 202075,7376,3175,4876,2976,291.859.800
07 de jul de 202075,8676,3275,4675,5175,512.450.200
06 de jul de 202076,2176,4476,0076,4076,402.516.900
02 de jul de 202075,2675,6374,8274,9674,961.674.500
01 de jul de 202073,9574,5173,8974,2774,272.135.500
30 de jun de 202073,0074,0872,9473,7273,722.966.800
29 de jun de 202072,6973,2472,1773,2473,241.806.700
26 de jun de 202073,6473,6572,2972,4172,411.669.500
25 de jun de 202072,9673,8772,5173,8473,841.579.100
24 de jun de 202074,2474,3972,6473,0673,062.167.300
23 de jun de 202075,1675,3574,7474,8274,821.623.700
22 de jun de 202073,9574,5373,6574,4774,471.953.200
19 de jun de 202075,0375,0373,5773,7373,731.516.600
18 de jun de 202073,8674,3273,7174,1574,15884.300
17 de jun de 202074,6474,7274,0574,2474,243.125.200
16 de jun de 202074,9474,9473,2074,2874,282.931.700
15 de jun de 202071,1173,3270,8773,0773,073.099.900
15 de jun de 20200.614 Dividendo
12 de jun de 202073,9674,2272,0173,1972,584.234.400
11 de jun de 202074,5474,6672,0472,1571,543.414.800
10 de jun de 202076,8177,1176,2076,4575,813.593.800
09 de jun de 202076,4276,9276,2776,6676,025.235.700
08 de jun de 202076,7677,3876,4477,3476,691.745.700
05 de jun de 202076,1776,9576,1776,4575,814.274.700
04 de jun de 202074,7975,2174,3774,7474,114.406.400
03 de jun de 202074,6375,3774,5375,1574,524.526.100
02 de jun de 202073,4673,9473,3073,9473,324.202.900
01 de jun de 202072,4673,1672,3273,1472,532.545.000
29 de mai de 202071,8972,3671,2572,2271,617.392.600
28 de mai de 202072,3572,8871,8972,0571,454.204.600
27 de mai de 202071,7371,9970,6771,9971,396.271.700
26 de mai de 202071,5271,6270,9771,1070,506.089.400
22 de mai de 202069,5969,7969,2869,7969,204.058.400
21 de mai de 202070,2870,5469,6069,8769,286.890.400
20 de mai de 202070,3270,7670,2370,4969,905.505.300
19 de mai de 202069,8070,1769,2969,3368,753.166.400
18 de mai de 202069,3170,3369,3170,0469,452.832.900
15 de mai de 202067,0967,7466,9167,7467,172.617.100
14 de mai de 202066,3767,6865,7767,6867,113.847.900
13 de mai de 202068,2768,4566,7767,2666,7013.590.400
12 de mai de 202069,6269,7068,1668,1667,593.864.600
11 de mai de 202068,7669,5768,7169,3368,759.407.000
08 de mai de 202068,9469,3468,7369,2668,683.530.900
07 de mai de 202068,0968,5367,9468,1367,563.227.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...