iShares MSCI ACWI ex U.S. ETF (ACWX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

54.99

+0.51

(+0.94%)

A partir del 02:20PM EDT. Mercado abierto.

Periodo de tiempo:

15 may 2023 - 15 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 may 2024	54.78	55.04	54.64	54.99	54.99	237,063
14 may 2024	54.36	54.52	54.29	54.48	54.48	300,000
13 may 2024	54.22	54.32	54.10	54.17	54.17	531,100
10 may 2024	54.17	54.23	54.00	54.03	54.03	1,828,500
09 may 2024	53.62	53.96	53.62	53.95	53.95	1,906,600
08 may 2024	53.40	53.64	53.39	53.63	53.63	2,366,300
07 may 2024	53.79	53.83	53.62	53.68	53.68	2,470,100
06 may 2024	53.64	53.74	53.53	53.72	53.72	877,800
03 may 2024	53.39	53.46	53.08	53.40	53.40	832,000
02 may 2024	52.63	53.02	52.38	52.92	52.92	976,800
01 may 2024	52.12	52.63	51.92	52.03	52.03	1,180,100
30 abr 2024	52.50	52.68	52.08	52.09	52.09	819,100
29 abr 2024	52.71	52.88	52.64	52.82	52.82	728,700
26 abr 2024	52.44	52.59	52.35	52.53	52.53	940,300
25 abr 2024	51.54	52.17	51.48	52.12	52.12	1,734,300
24 abr 2024	52.42	52.42	51.99	52.17	52.17	1,060,100
23 abr 2024	51.85	52.31	51.83	52.26	52.26	1,019,300
22 abr 2024	51.43	51.88	51.31	51.74	51.74	799,700
19 abr 2024	51.12	51.32	51.02	51.16	51.16	1,367,700
18 abr 2024	51.28	51.51	51.10	51.19	51.19	904,300
17 abr 2024	51.49	51.50	51.00	51.20	51.20	2,157,200
16 abr 2024	51.28	51.43	51.04	51.20	51.20	1,237,200
15 abr 2024	52.51	52.51	51.63	51.72	51.72	2,266,400
12 abr 2024	52.42	52.52	51.88	51.97	51.97	926,800
11 abr 2024	52.97	52.99	52.42	52.91	52.91	800,100
10 abr 2024	52.75	52.95	52.56	52.75	52.75	1,795,500
09 abr 2024	53.62	53.70	53.22	53.47	53.47	1,155,900
08 abr 2024	53.39	53.46	53.28	53.35	53.35	837,800
05 abr 2024	52.88	53.20	52.76	53.10	53.10	1,150,800
04 abr 2024	53.71	53.74	52.88	52.94	52.94	2,029,700
03 abr 2024	52.90	53.38	52.90	53.28	53.28	2,278,400
02 abr 2024	53.04	53.13	52.93	53.06	53.06	1,761,200
01 abr 2024	53.41	53.53	53.14	53.53	53.53	2,595,300
28 mar 2024	53.28	53.49	53.28	53.39	53.39	779,400
27 mar 2024	53.23	53.42	53.15	53.42	53.42	904,100
26 mar 2024	53.31	53.33	53.13	53.13	53.13	551,600
25 mar 2024	53.08	53.27	53.06	53.11	53.11	524,100
22 mar 2024	53.26	53.32	53.12	53.15	53.15	564,100
21 mar 2024	53.55	53.59	53.37	53.39	53.39	2,119,800
20 mar 2024	52.82	53.43	52.77	53.38	53.38	751,800
19 mar 2024	52.71	52.94	52.59	52.80	52.80	635,900
18 mar 2024	52.98	53.02	52.77	52.82	52.82	605,500
15 mar 2024	52.86	52.95	52.67	52.80	52.80	816,500
14 mar 2024	53.27	53.27	52.70	52.91	52.91	1,823,100
13 mar 2024	53.20	53.34	53.17	53.24	53.24	1,050,500
12 mar 2024	52.99	53.29	52.80	53.29	53.29	1,094,700
11 mar 2024	52.76	52.87	52.63	52.82	52.82	1,071,500
08 mar 2024	53.31	53.38	52.90	52.99	52.99	1,259,100
07 mar 2024	52.87	53.18	52.83	53.14	53.14	1,228,100
06 mar 2024	52.55	52.75	52.47	52.57	52.57	959,500
05 mar 2024	52.12	52.27	51.82	51.93	51.93	904,500
04 mar 2024	52.13	52.23	52.09	52.13	52.13	837,200
01 mar 2024	51.95	52.32	51.80	52.26	52.26	1,048,400
29 feb 2024	51.83	51.92	51.51	51.68	51.68	1,844,400
28 feb 2024	51.58	51.66	51.51	51.57	51.57	671,100
27 feb 2024	51.93	52.04	51.90	51.98	51.98	503,600
26 feb 2024	51.94	52.01	51.81	51.88	51.88	964,500
23 feb 2024	52.07	52.10	51.92	52.03	52.03	350,900
22 feb 2024	51.80	52.00	51.75	51.96	51.96	1,055,100
21 feb 2024	51.36	51.45	51.21	51.43	51.43	985,500
20 feb 2024	51.52	51.56	51.27	51.38	51.38	1,254,200
16 feb 2024	51.19	51.43	51.08	51.23	51.23	1,442,100
15 feb 2024	50.79	51.14	50.79	51.14	51.14	1,264,200
14 feb 2024	50.34	50.63	50.34	50.61	50.61	1,362,000
13 feb 2024	50.24	50.34	49.78	49.98	49.98	948,100
12 feb 2024	50.64	51.05	50.64	50.89	50.89	893,700
09 feb 2024	50.49	50.73	50.37	50.69	50.69	1,290,600
08 feb 2024	50.49	50.55	50.36	50.48	50.48	906,000
07 feb 2024	50.63	50.70	50.53	50.65	50.65	1,317,800
06 feb 2024	50.34	50.65	50.25	50.62	50.62	631,100
05 feb 2024	50.10	50.21	49.84	50.06	50.06	1,572,000
02 feb 2024	50.30	50.35	50.09	50.30	50.30	1,368,000
01 feb 2024	50.35	50.65	50.22	50.65	50.65	1,676,200
31 ene 2024	50.55	50.72	50.07	50.16	50.16	2,178,200
30 ene 2024	50.42	50.46	50.22	50.45	50.45	955,600
29 ene 2024	50.37	50.64	50.25	50.59	50.59	2,052,400
26 ene 2024	50.29	50.46	50.29	50.36	50.36	1,066,500
25 ene 2024	50.21	50.22	49.96	50.18	50.18	1,233,500
24 ene 2024	50.37	50.39	50.04	50.08	50.08	1,936,500
23 ene 2024	49.48	49.71	49.46	49.67	49.67	1,688,000
22 ene 2024	49.54	49.78	49.54	49.64	49.64	1,610,800
19 ene 2024	49.32	49.67	49.18	49.65	49.65	1,821,100
18 ene 2024	49.23	49.41	49.11	49.39	49.39	1,653,600
17 ene 2024	48.82	48.99	48.68	48.96	48.96	2,438,500
16 ene 2024	49.74	49.84	49.46	49.56	49.56	3,863,500
12 ene 2024	50.65	50.77	50.39	50.43	50.43	1,396,500
11 ene 2024	50.40	50.44	49.85	50.27	50.27	2,646,500
10 ene 2024	50.20	50.29	50.11	50.22	50.22	936,200
09 ene 2024	50.12	50.16	49.97	50.04	50.04	945,400
08 ene 2024	50.08	50.58	50.08	50.54	50.54	3,065,200
05 ene 2024	50.16	50.59	50.07	50.21	50.21	1,448,100
04 ene 2024	50.02	50.39	50.02	50.15	50.15	1,164,400
03 ene 2024	50.04	50.24	49.88	50.09	50.09	1,868,100
02 ene 2024	50.29	50.66	50.29	50.42	50.42	1,855,600
29 dic 2023	51.04	51.19	50.90	51.04	51.04	1,309,600
28 dic 2023	51.13	51.27	50.98	50.98	50.98	899,000
27 dic 2023	50.62	51.03	50.62	50.98	50.98	2,012,100
26 dic 2023	50.46	51.05	50.46	50.74	50.74	1,062,200
22 dic 2023	50.38	50.57	50.30	50.45	50.45	2,406,000
21 dic 2023	50.20	50.46	50.09	50.46	50.46	1,821,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,300.51+53.83(+1.03%)

Dow Jones39,829.18+271.07(+0.69%)

Nasdaq16,727.78+216.60(+1.31%)

Russell 20002,105.54+19.84(+0.95%)

Petróleo78.71+0.69(+0.88%)

Oro2,391.70+31.80(+1.35%)

iShares MSCI ACWI ex U.S. ETF (ACWX)

S&P 500
5,300.51
+53.83(+1.03%)

Dow Jones
39,829.18
+271.07(+0.69%)

Nasdaq
16,727.78
+216.60(+1.31%)

Russell 2000
2,105.54
+19.84(+0.95%)

Petróleo
78.71
+0.69(+0.88%)

Oro
2,391.70
+31.80(+1.35%)