La bourse est fermée

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
110,17+0,02 (+0,02 %)
À partir de 12:42PM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024110,10110,27110,07110,17110,17321 282
27 mars 2024109,86110,15109,50110,15110,151 268 500
26 mars 2024109,81109,89109,33109,35109,351 940 300
25 mars 2024109,45109,73109,43109,50109,50871 600
22 mars 2024109,90109,97109,64109,72109,721 712 000
21 mars 2024110,26110,37109,94109,98109,984 229 400
20 mars 2024108,68109,78108,57109,74109,742 954 100
19 mars 2024108,07108,73107,84108,64108,643 858 000
18 mars 2024108,54108,66108,19108,26108,261 913 200
15 mars 2024107,97108,20107,55107,82107,822 241 000
14 mars 2024108,95108,95107,80108,37108,373 938 900
13 mars 2024108,88109,06108,56108,80108,802 082 800
12 mars 2024108,31109,00107,77108,94108,942 195 700
11 mars 2024107,70107,96107,35107,85107,851 490 700
08 mars 2024108,82109,22107,90108,07108,073 063 100
07 mars 2024108,14108,75107,99108,60108,602 188 000
06 mars 2024107,64107,91107,23107,48107,482 515 400
05 mars 2024107,20107,37106,24106,65106,653 913 600
04 mars 2024107,53107,83107,44107,52107,523 548 200
01 mars 2024106,92107,75106,74107,68107,683 603 700
29 févr. 2024106,73106,85106,10106,65106,654 878 200
28 févr. 2024106,21106,39106,09106,24106,244 609 100
27 févr. 2024106,53106,72106,35106,69106,695 568 300
26 févr. 2024106,76106,86106,40106,48106,482 002 300
23 févr. 2024106,95107,11106,59106,77106,771 867 900
22 févr. 2024106,08106,88106,03106,73106,734 529 700
21 févr. 2024104,65104,94104,29104,92104,924 078 000
20 févr. 2024105,16105,25104,48104,89104,893 328 500
16 févr. 2024105,47105,76104,96105,19105,192 704 600
15 févr. 2024104,84105,47104,81105,45105,453 224 900
14 févr. 2024104,16104,68103,84104,61104,612 691 600
13 févr. 2024103,69103,93102,90103,47103,473 387 200
12 févr. 2024104,95105,56104,95105,14105,143 071 700
09 févr. 2024104,58105,07104,50105,01105,013 663 800
08 févr. 2024104,43104,51104,21104,45104,454 335 400
07 févr. 2024104,12104,56104,06104,47104,472 348 400
06 févr. 2024103,63103,94103,49103,94103,945 034 200
05 févr. 2024103,47103,62102,82103,34103,343 258 400
02 févr. 2024103,12103,99102,97103,74103,745 939 800
01 févr. 2024102,39103,32102,24103,32103,3211 843 600
31 janv. 2024103,10103,31102,03102,05102,057 041 000
30 janv. 2024103,30103,50103,16103,39103,392 354 400
29 janv. 2024102,90103,61102,77103,56103,565 161 200
26 janv. 2024102,90103,13102,70102,88102,884 609 900
25 janv. 2024102,76102,80102,30102,79102,794 227 600
24 janv. 2024102,95103,07102,32102,38102,385 796 800
23 janv. 2024101,82102,07101,59102,04102,0412 402 400
22 janv. 2024101,87102,15101,68101,83101,8317 480 900
19 janv. 2024100,81101,69100,56101,67101,673 887 700
18 janv. 2024100,15100,7299,89100,66100,665 332 200
17 janv. 202499,5999,8399,2699,7999,7913 827 200
16 janv. 2024100,79100,98100,23100,56100,565 238 500
12 janv. 2024101,72101,97101,27101,45101,453 336 100
11 janv. 2024101,47101,63100,41101,24101,245 916 000
10 janv. 2024100,92101,44100,83101,29101,297 878 600
09 janv. 2024100,48101,03100,41100,82100,824 043 600
08 janv. 2024100,11101,29100,08101,28101,287 516 600
05 janv. 202499,97100,7399,86100,08100,083 524 100
04 janv. 202499,98100,6299,9299,9999,992 677 000
03 janv. 2024100,27100,5499,94100,10100,103 666 800
02 janv. 2024101,01101,23100,59100,90100,904 067 100
29 déc. 2023101,97102,15101,48101,77101,773 341 500
28 déc. 2023102,13102,28101,91101,96101,963 909 100
27 déc. 2023101,72102,03101,60101,96101,963 906 000
26 déc. 2023101,40101,84101,30101,67101,673 021 300
22 déc. 2023101,15101,47100,80101,18101,183 520 000
21 déc. 2023100,60101,07100,27101,03101,034 268 500
20 déc. 2023101,03101,3599,7699,7899,788 277 200
20 déc. 20230.962 Dividende
19 déc. 2023101,74102,17101,67102,15101,198 803 800
18 déc. 2023101,34101,56101,16101,42100,462 490 300
15 déc. 2023101,25101,40100,89100,97100,022 759 200
14 déc. 2023101,33101,69100,89101,40100,453 648 600
13 déc. 202399,47100,8099,18100,7599,806 968 900
12 déc. 202398,9599,4198,6999,3898,443 356 200
11 déc. 202398,5399,1298,4799,0698,134 661 300
08 déc. 202398,1398,8298,1398,7197,782 459 800
07 déc. 202398,1498,5197,9298,3997,462 923 200
06 déc. 202398,6098,6097,7097,7696,843 211 000
05 déc. 202397,8098,1897,6697,9597,032 374 800
04 déc. 202397,9398,3197,7498,1497,223 605 500
01 déc. 202397,8398,8597,7898,7597,825 299 500
30 nov. 202397,8998,1297,5898,0297,103 946 800
29 nov. 202398,1598,3397,7097,7796,854 086 800
28 nov. 202397,5998,0397,4297,7896,866 387 600
27 nov. 202397,7197,7897,5397,6296,708 016 600
24 nov. 202397,7297,9097,6597,8896,96774 500
22 nov. 202397,6197,8397,3297,6496,723 275 500
21 nov. 202397,5397,5397,2197,3796,453 352 300
20 nov. 202396,8997,8296,8997,6396,713 102 200
17 nov. 202396,8197,0496,6196,9596,044 134 900
16 nov. 202396,3796,6796,1196,5295,612 122 600
15 nov. 202396,7097,0296,4596,5995,684 183 700
14 nov. 202395,7696,6295,5796,3995,483 893 200
13 nov. 202393,9694,5593,8694,3393,443 011 000
10 nov. 202393,4894,3693,0994,3193,422 003 700
09 nov. 202394,1494,2293,1793,2492,3612 563 900
08 nov. 202393,8694,0693,3793,8092,922 046 600
07 nov. 202393,6293,9793,3493,8292,943 239 700
06 nov. 202393,9994,0793,5193,8792,992 623 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...