Italia markets open in 38 minutes

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,06-0,25 (-0,29%)
Alla chiusura: 04:00PM EDT
85,90 -0,16 (-0,19%)
Dopo ore: 04:28PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202286,5486,6185,8886,0686,064.133.600
24 giu 202284,6186,3484,6186,3186,313.355.000
23 giu 202283,6283,9182,7783,7683,763.691.000
22 giu 202282,7784,1482,5683,2883,283.650.800
21 giu 202283,3484,0883,2583,7683,764.832.300
17 giu 202282,1082,6981,2681,9381,934.877.700
16 giu 202282,3882,6181,4681,9781,973.653.500
15 giu 202283,9485,3482,9184,4484,443.660.600
14 giu 202283,6584,0382,4783,1783,176.172.000
13 giu 202284,3584,7583,1283,4283,424.217.100
10 giu 202287,4387,7086,5286,6386,633.574.600
09 giu 202290,5990,9588,9488,9488,943.580.400
09 giu 20220.847 Dividendo
08 giu 202292,4392,7591,7491,9191,063.324.900
07 giu 202291,3392,8691,2092,7891,923.557.800
06 giu 202292,9093,0991,8892,0891,233.043.500
03 giu 202292,1992,4891,5791,7590,902.106.100
02 giu 202291,6993,3191,3093,3092,442.553.600
01 giu 202292,7892,8990,9591,4690,623.117.700
31 mag 202292,5592,9391,8292,1491,294.431.600
27 mag 202291,3892,5791,3092,5691,711.606.100
26 mag 202289,3891,0589,3890,7189,871.657.800
25 mag 202288,1689,6288,1389,2488,422.054.600
24 mag 202288,4288,8687,4288,6387,811.764.600
23 mag 202288,6189,5288,1889,3788,551.945.400
20 mag 202288,6488,7286,2087,9587,142.268.400
19 mag 202287,1788,4986,9687,7086,895.937.500
18 mag 202289,7789,8587,3587,6286,813.497.500
17 mag 202290,3490,6789,5990,6589,812.507.700
16 mag 202288,7789,5488,3088,8588,032.073.300
13 mag 202287,8989,3287,7889,1488,322.751.700
12 mag 202286,3187,5885,5286,8586,055.135.400
11 mag 202288,1689,2586,8286,9786,176.309.300
10 mag 202289,1689,4287,1888,0787,266.017.700
09 mag 202289,2589,4587,4687,7686,955.784.400
06 mag 202290,8791,4189,7090,6389,794.590.200
05 mag 202293,6693,6690,6591,5490,704.187.400
04 mag 202292,4794,9791,7394,7793,904.135.800
03 mag 202292,3392,9792,0092,5991,743.695.000
02 mag 202291,6992,3290,3192,0391,184.936.500
29 apr 202293,9994,4991,6591,7390,883.367.900
28 apr 202293,1694,5592,2094,2093,334.315.300
27 apr 202292,2093,2191,7292,2791,425.464.900
26 apr 202293,9193,9291,8991,9291,073.346.500
25 apr 202293,6294,5792,7694,5393,663.617.900
22 apr 202296,4096,4394,2894,3893,512.339.700
21 apr 202298,8599,0796,3796,5595,668.192.900
20 apr 202298,5598,5797,7898,0797,171.896.400
19 apr 202296,6498,1296,6297,9897,085.598.500
18 apr 202296,9297,3996,5496,9596,061.674.800
14 apr 202298,2398,3497,1097,1196,222.237.300
13 apr 202297,0198,2796,9798,1497,242.449.700
12 apr 202298,0598,4796,7196,9796,082.964.600
11 apr 202298,3098,3497,3397,5196,613.761.400
08 apr 202298,8799,4598,5098,9298,012.272.700
07 apr 202298,6599,4498,0599,0198,104.303.700
06 apr 202298,9899,3298,1798,8097,893.269.700
05 apr 2022100,97101,3599,6899,9599,034.349.400
04 apr 2022100,63101,40100,46101,40100,475.179.000
01 apr 2022100,49100,5399,66100,4399,503.450.700
31 mar 2022101,11101,2999,7899,7898,865.912.300
30 mar 2022101,73101,94100,99101,41100,483.106.600
29 mar 2022101,76102,03101,12101,98101,044.242.600
28 mar 202299,84100,4299,29100,3799,453.846.100
25 mar 202299,72100,0899,1699,9899,063.842.000
24 mar 202299,0599,8398,7899,7998,874.969.100
23 mar 202299,1499,5798,6298,6597,742.655.100
22 mar 202299,1199,9799,1199,7798,852.323.700
21 mar 202298,7499,0697,8898,5897,674.104.200
18 mar 202297,1499,0397,1498,9398,023.076.400
17 mar 202296,3997,8596,2197,8596,953.482.600
16 mar 202295,1296,8694,3696,8695,972.966.000
15 mar 202292,5793,9092,2393,6992,835.022.900
14 mar 202293,1893,7892,0192,2591,401.827.000
11 mar 202294,7294,8492,7692,8591,992.969.100
10 mar 202293,7594,3293,2194,1593,285.228.600
09 mar 202294,1195,2693,7094,9094,033.841.700
08 mar 202292,5794,1291,5392,1191,265.333.100
07 mar 202294,8194,8792,1992,2291,375.164.500
04 mar 202295,2495,4294,3595,1894,303.623.000
03 mar 202297,8697,9496,2796,6195,725.472.700
02 mar 202296,7897,9296,4197,6096,705.907.300
01 mar 202297,6097,9095,7096,2295,334.681.800
28 feb 202296,9698,3896,7997,8896,985.390.800
25 feb 202296,8698,5996,5498,5797,665.519.800
24 feb 202293,0996,5192,8496,4395,545.552.400
23 feb 202298,2898,2895,8696,0395,153.629.200
22 feb 202297,8598,5696,6797,4196,516.770.900
18 feb 202299,3299,5298,1598,5597,644.274.300
17 feb 2022100,54100,6099,1799,2998,373.720.400
16 feb 2022100,58101,47100,32101,25100,322.676.200
15 feb 2022100,42101,06100,34101,02100,092.600.300
14 feb 202299,5299,7698,5299,2898,375.372.100
11 feb 2022101,57102,0199,4099,6598,733.832.900
10 feb 2022101,84103,27101,16101,58100,643.485.200
09 feb 2022102,52103,07102,50103,07102,125.696.300
08 feb 2022100,55101,64100,34101,47100,532.720.600
07 feb 2022100,93101,42100,50100,6999,763.938.700
04 feb 2022100,36101,5799,92100,8999,965.877.900
03 feb 2022101,11101,59100,27100,4499,5121.242.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...