Mercado fechado

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
88,06+0,21 (+0,24%)
No fechamento: 04:00PM EDT
81,93 -6,13 (-6,96%)
Pós-fechamento: 04:56PM EDT
Período:
25 de mar. de 2022 - 25 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mar. de 202387,3688,1186,9488,0688,065.883.400
23 de mar. de 202388,3589,1687,3487,8587,852.834.300
22 de mar. de 202388,6589,5887,5987,6287,623.106.200
21 de mar. de 202388,3688,6887,9788,5788,572.800.100
20 de mar. de 202386,7787,5886,7387,4187,412.152.700
17 de mar. de 202387,1687,3286,2386,5786,572.466.800
16 de mar. de 202385,6887,5585,5087,5287,524.573.200
15 de mar. de 202385,4886,1384,9586,1286,123.277.200
14 de mar. de 202387,0687,6286,4987,3387,332.071.200
13 de mar. de 202385,5187,0585,3186,1486,145.470.000
10 de mar. de 202387,3987,8086,1286,3686,365.485.100
09 de mar. de 202389,0089,3487,3587,5187,512.954.900
08 de mar. de 202388,8589,1788,5288,9488,941.800.000
07 de mar. de 202390,0390,1188,6088,7588,751.492.600
06 de mar. de 202390,2890,7490,0890,1790,174.315.600
03 de mar. de 202389,4290,3189,1790,2390,233.629.400
02 de mar. de 202387,9489,0887,8388,8988,895.607.400
01 de mar. de 202388,5388,8188,1388,4188,413.307.700
28 de fev. de 202388,5788,8188,2288,2288,225.007.600
27 de fev. de 202388,9589,2488,5188,6888,682.749.900
24 de fev. de 202387,9688,2987,6688,1688,162.460.100
23 de fev. de 202389,5289,6588,4789,3589,352.342.100
22 de fev. de 202389,1889,4388,6388,9288,923.636.800
21 de fev. de 202389,8890,1389,1089,1689,166.718.300
17 de fev. de 202390,4290,7690,0590,7190,714.542.000
16 de fev. de 202390,8591,7990,7790,9490,942.273.900
15 de fev. de 202391,0391,8790,9691,8791,871.640.700
14 de fev. de 202391,4192,2990,9791,8191,813.575.700
13 de fev. de 202390,9491,8290,8491,7691,766.341.100
10 de fev. de 202390,5790,8990,2990,8090,801.991.800
09 de fev. de 202392,2892,3590,6190,8890,883.025.700
08 de fev. de 202391,8791,9991,1591,2891,282.544.300
07 de fev. de 202390,9192,2790,6192,0792,073.044.800
06 de fev. de 202391,2391,2990,6791,1091,104.259.400
03 de fev. de 202391,8092,7991,6391,8691,862.997.800
02 de fev. de 202392,9593,2492,2292,9392,933.485.900
01 de fev. de 202391,0292,7190,4392,1892,183.807.600
31 de jan. de 202390,1691,2690,0991,2591,258.372.000
30 de jan. de 202390,7891,1890,2390,2790,277.535.100
27 de jan. de 202390,9591,8190,9291,3791,375.553.300
26 de jan. de 202391,1191,3690,4091,3291,325.496.300
25 de jan. de 202389,6390,6389,2490,5590,556.457.200
24 de jan. de 202390,0690,5289,7890,3490,345.137.400
23 de jan. de 202389,6790,7889,5590,4690,467.665.800
20 de jan. de 202388,4589,6888,1989,6789,675.019.800
19 de jan. de 202388,3088,6887,8888,3088,303.860.000
18 de jan. de 202390,1890,3188,6188,6588,653.426.900
17 de jan. de 202389,6990,0789,4789,6389,633.795.100
13 de jan. de 202388,7389,7888,7289,6989,698.269.400
12 de jan. de 202389,1289,5388,1189,2989,295.230.700
11 de jan. de 202388,0788,6987,9188,6788,6713.190.300
10 de jan. de 202387,1987,7786,9287,7587,754.361.200
09 de jan. de 202387,6688,3387,2287,2687,266.658.500
06 de jan. de 202385,8087,2585,1387,0787,075.254.100
05 de jan. de 202385,4285,5284,9285,1085,108.268.000
04 de jan. de 202385,8286,2885,1185,9885,985.696.300
03 de jan. de 202385,5186,0284,4084,9084,9013.272.000
30 de dez. de 202284,8285,0684,3384,8884,884.201.900
29 de dez. de 202284,7685,5884,6185,3985,395.039.100
28 de dez. de 202285,0585,3983,9383,9383,933.474.700
27 de dez. de 202285,1585,3584,6985,0385,034.102.300
23 de dez. de 202284,5185,0784,1785,0685,064.502.300
22 de dez. de 202285,1585,1983,5984,6784,675.524.900
21 de dez. de 202285,1285,9484,9885,7085,703.799.300
20 de dez. de 202284,4084,9684,1084,5984,599.583.300
19 de dez. de 202285,1185,1484,1084,4084,405.020.400
16 de dez. de 202285,1585,5284,5484,9284,924.681.100
15 de dez. de 202286,8787,0385,4285,7585,753.598.200
14 de dez. de 202288,3089,0087,2587,9187,916.056.000
13 de dez. de 202289,9289,9287,8088,2588,259.199.600
13 de dez. de 20220.676 Dividendo
12 de dez. de 202287,5088,1387,2288,1287,447.170.700
09 de dez. de 202287,7688,2087,3187,3486,677.892.800
08 de dez. de 202287,4787,9687,1687,7687,092.221.000
07 de dez. de 202287,0587,5486,8887,0986,424.579.300
06 de dez. de 202288,2588,3586,8487,2586,584.401.400
05 de dez. de 202289,2089,3987,9188,1987,5116.178.500
02 de dez. de 202288,7989,9588,7689,7289,034.086.400
01 de dez. de 202290,0990,3789,3189,8089,115.332.300
30 de nov. de 202287,6489,6787,0789,6788,986.897.400
29 de nov. de 202287,3187,6286,8787,1986,523.482.400
28 de nov. de 202287,7088,0586,8787,0186,3410.513.600
25 de nov. de 202288,1988,4088,0888,2987,611.664.600
23 de nov. de 202287,5188,3487,5188,2287,541.666.700
22 de nov. de 202286,8687,5886,6087,5486,874.189.400
21 de nov. de 202286,4086,6586,0486,4685,805.248.600
18 de nov. de 202287,3187,4086,4586,9486,274.623.400
17 de nov. de 202285,5986,8585,5886,7786,104.756.300
16 de nov. de 202287,3587,4886,8386,9886,314.502.500
15 de nov. de 202288,2988,4786,8687,6486,975.437.000
14 de nov. de 202287,1387,7386,7586,8086,135.329.600
11 de nov. de 202286,7887,7386,4787,5986,928.577.000
10 de nov. de 202284,9986,3584,5086,2885,626.217.200
09 de nov. de 202282,9583,2481,8181,8981,268.720.600
08 de nov. de 202283,1584,0782,6783,4382,795.007.300
07 de nov. de 202282,6783,0482,1782,8582,217.741.200
04 de nov. de 202282,2782,6781,0782,3381,706.669.600
03 de nov. de 202280,2480,9779,8580,4479,827.749.200
02 de nov. de 202282,8483,8481,0981,1580,5310.681.700
01 de nov. de 202283,9883,9982,5982,8582,212.923.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...