Mercado fechado

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
92,65+1,26 (+1,38%)
No fechamento: 04:00PM EDT
92,71 +0,06 (+0,06%)
Pós-fechamento: 04:26PM EDT
Período:
13 de ago. de 2021 - 13 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
12 de ago. de 202291,7692,6691,5092,6592,651.186.400
11 de ago. de 202291,9392,4291,2391,3991,392.771.500
10 de ago. de 202291,0891,4190,7491,3191,3112.379.800
09 de ago. de 202289,8089,8989,2589,4489,443.657.200
08 de ago. de 202290,2390,8089,6989,8789,872.580.300
05 de ago. de 202289,1089,9989,0389,8389,831.493.400
04 de ago. de 202289,9890,2989,7490,1190,112.889.600
03 de ago. de 202289,2490,1489,0889,9789,972.494.100
02 de ago. de 202289,0889,8588,6388,8388,833.810.700
01 de ago. de 202289,2390,0689,0589,5389,533.610.700
29 de jul. de 202288,7789,8988,6289,8289,821.623.700
28 de jul. de 202287,9388,8187,1988,6988,692.597.300
27 de jul. de 202286,5288,1386,4687,8587,852.584.100
26 de jul. de 202286,3686,4585,6285,7585,753.320.400
25 de jul. de 202286,8786,9686,3986,8086,807.341.200
22 de jul. de 202287,3687,7186,1186,5386,531.732.700
21 de jul. de 202286,2487,3085,9587,2787,273.553.400
20 de jul. de 202286,0786,7185,7986,3986,391.837.500
19 de jul. de 202284,9186,2184,9186,1286,122.193.700
18 de jul. de 202285,0885,3283,7583,9983,992.886.400
15 de jul. de 202283,7084,2283,1584,2284,224.734.000
14 de jul. de 202282,0182,9081,4782,8182,812.258.200
13 de jul. de 202282,5083,9582,4483,3883,382.961.000
12 de jul. de 202284,0384,5383,3783,7283,722.987.400
11 de jul. de 202284,6884,7784,0984,2484,244.357.500
08 de jul. de 202285,1385,9084,8285,4585,452.727.300
07 de jul. de 202284,7085,6584,7085,5185,513.197.700
06 de jul. de 202283,9984,5983,4284,1784,173.530.200
05 de jul. de 202282,9584,0782,4084,0584,055.108.900
01 de jul. de 202283,5084,5582,9384,4884,483.230.800
30 de jun. de 202283,4684,4382,7883,8983,895.459.500
29 de jun. de 202284,8785,0384,2684,5684,563.589.900
28 de jun. de 202286,5887,0484,7684,7984,793.202.000
27 de jun. de 202286,5486,6185,8886,0686,064.133.600
24 de jun. de 202284,6186,3484,6186,3186,313.355.000
23 de jun. de 202283,6283,9182,7783,7683,763.691.000
22 de jun. de 202282,7784,1482,5683,2883,283.650.800
21 de jun. de 202283,3484,0883,2583,7683,764.832.300
17 de jun. de 202282,1082,6981,2681,9381,934.877.700
16 de jun. de 202282,3882,6181,4681,9781,973.653.500
15 de jun. de 202283,9485,3482,9184,4484,443.660.600
14 de jun. de 202283,6584,0382,4783,1783,176.172.000
13 de jun. de 202284,3584,7583,1283,4283,424.217.100
10 de jun. de 202287,4387,7086,5286,6386,633.574.600
09 de jun. de 202290,5990,9588,9488,9488,943.580.400
08 de jun. de 202292,4392,7591,7491,9191,913.324.900
07 de jun. de 202291,3392,8691,2092,7892,783.557.800
06 de jun. de 202292,9093,0991,8892,0892,083.043.500
03 de jun. de 202292,1992,4891,5791,7591,752.106.100
02 de jun. de 202291,6993,3191,3093,3093,302.553.600
01 de jun. de 202292,7892,8990,9591,4691,463.117.700
31 de mai. de 202292,5592,9391,8292,1492,144.431.600
27 de mai. de 202291,3892,5791,3092,5692,561.606.100
26 de mai. de 202289,3891,0589,3890,7190,711.657.800
25 de mai. de 202288,1689,6288,1389,2489,242.054.600
24 de mai. de 202288,4288,8687,4288,6388,631.764.600
23 de mai. de 202288,6189,5288,1889,3789,371.945.400
20 de mai. de 202288,6488,7286,2087,9587,952.268.400
19 de mai. de 202287,1788,4986,9687,7087,705.937.500
18 de mai. de 202289,7789,8587,3587,6287,623.497.500
17 de mai. de 202290,3490,6789,5990,6590,652.507.700
16 de mai. de 202288,7789,5488,3088,8588,852.073.300
13 de mai. de 202287,8989,3287,7889,1489,142.751.700
12 de mai. de 202286,3187,5885,5286,8586,855.135.400
11 de mai. de 202288,1689,2586,8286,9786,976.309.300
10 de mai. de 202289,1689,4287,1888,0788,076.017.700
09 de mai. de 202289,2589,4587,4687,7687,765.784.400
06 de mai. de 202290,8791,4189,7090,6390,634.590.200
05 de mai. de 202293,6693,6690,6591,5491,544.187.400
04 de mai. de 202292,4794,9791,7394,7794,774.135.800
03 de mai. de 202292,3392,9792,0092,5992,593.695.000
02 de mai. de 202291,6992,3290,3192,0392,034.936.500
29 de abr. de 202293,9994,4991,6591,7391,733.367.900
28 de abr. de 202293,1694,5592,2094,2094,204.315.300
27 de abr. de 202292,2093,2191,7292,2792,275.464.900
26 de abr. de 202293,9193,9291,8991,9291,923.346.500
25 de abr. de 202293,6294,5792,7694,5394,533.617.900
22 de abr. de 202296,4096,4394,2894,3894,382.339.700
21 de abr. de 202298,8599,0796,3796,5596,558.192.900
20 de abr. de 202298,5598,5797,7898,0798,071.896.400
19 de abr. de 202296,6498,1296,6297,9897,985.598.500
18 de abr. de 202296,9297,3996,5496,9596,951.674.800
14 de abr. de 202298,2398,3497,1097,1197,112.237.300
13 de abr. de 202297,0198,2796,9798,1498,142.449.700
12 de abr. de 202298,0598,4796,7196,9796,972.964.600
11 de abr. de 202298,3098,3497,3397,5197,513.761.400
08 de abr. de 202298,8799,4598,5098,9298,922.272.700
07 de abr. de 202298,6599,4498,0599,0199,014.303.700
06 de abr. de 202298,9899,3298,1798,8098,803.269.700
05 de abr. de 2022100,97101,3599,6899,9599,954.349.400
04 de abr. de 2022100,63101,40100,46101,40101,405.179.000
01 de abr. de 2022100,49100,5399,66100,43100,433.450.700
31 de mar. de 2022101,11101,2999,7899,7899,785.912.300
30 de mar. de 2022101,73101,94100,99101,41101,413.106.600
29 de mar. de 2022101,76102,03101,12101,98101,984.242.600
28 de mar. de 202299,84100,4299,29100,37100,373.846.100
25 de mar. de 202299,72100,0899,1699,9899,983.842.000
24 de mar. de 202299,0599,8398,7899,7999,794.969.100
23 de mar. de 202299,1499,5798,6298,6598,652.655.100
22 de mar. de 202299,1199,9799,1199,7799,772.323.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...