iShares MSCI ACWI ex U.S. (ACWX)

ACWX
🏛️ Estados Unidos →
64.39
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 45.74 45.90 45.43 45.50 2.3M
2022-12-29 45.80 46.10 45.76 46.01 3.0M
2022-12-28 45.91 46.00 45.32 45.32 2.9M
2022-12-27 45.76 46.03 45.73 45.88 4.4M
2022-12-23 45.43 45.66 45.30 45.59 2.2M
2022-12-22 45.71 45.71 45.09 45.46 2.2M
2022-12-21 45.61 45.96 45.54 45.88 2.5M
2022-12-20 45.34 45.59 45.24 45.40 2.0M
2022-12-19 45.56 45.56 45.15 45.27 2.6M
2022-12-16 45.41 45.58 45.19 45.35 1.9M
2022-12-15 46.26 46.30 45.48 45.62 3.5M
2022-12-14 46.88 47.10 46.43 46.75 2.8M
2022-12-13 47.39 47.47 46.63 46.76 3.6M
2022-12-12 46.56 46.68 46.29 46.68 4.9M
2022-12-09 46.74 46.94 46.55 46.56 1.7M
2022-12-08 46.41 46.69 46.33 46.64 2.9M
2022-12-07 46.30 46.48 46.14 46.30 2.0M
2022-12-06 46.66 46.76 46.23 46.38 1.8M
2022-12-05 47.14 47.20 46.48 46.57 3.0M
2022-12-02 46.81 47.37 46.80 47.22 2.7M
2022-12-01 47.39 47.46 47.00 47.23 1.7M
2022-11-30 46.50 47.12 46.12 46.96 4.1M
2022-11-29 45.99 46.21 45.86 45.99 1.5M
2022-11-28 45.92 46.20 45.61 45.66 3.0M
2022-11-25 46.09 46.25 46.02 46.15 1.5M
2022-11-23 45.65 46.10 45.65 46.04 2.0M
2022-11-22 45.28 45.62 45.22 45.60 2.6M
2022-11-21 45.11 45.14 44.85 45.11 5.4M
2022-11-18 45.58 45.63 45.31 45.45 1.8M
2022-11-17 44.81 45.54 44.79 45.51 2.5M
2022-11-16 45.73 45.79 45.39 45.49 2.7M
2022-11-15 46.23 46.25 45.43 45.78 3.6M
2022-11-14 45.39 45.65 45.29 45.31 3.5M
2022-11-11 45.34 45.80 45.17 45.71 3.7M
2022-11-10 44.22 44.81 44.02 44.81 3.5M
2022-11-09 43.01 43.28 42.64 42.64 2.2M
2022-11-08 43.11 43.55 42.99 43.33 4.1M
2022-11-07 43.00 43.03 42.74 42.89 2.4M
2022-11-04 42.47 42.84 42.17 42.79 4.5M
2022-11-03 40.80 41.31 40.80 41.15 2.6M
2022-11-02 41.95 42.46 41.31 41.31 3.3M
2022-11-01 42.32 42.34 41.72 41.87 2.4M
2022-10-31 41.33 41.52 41.28 41.42 4.5M
2022-10-28 41.29 41.77 41.21 41.76 4.4M
2022-10-27 41.72 42.04 41.50 41.52 3.0M
2022-10-26 41.38 42.16 41.35 41.86 2.8M
2022-10-25 40.86 41.41 40.82 41.38 2.0M
2022-10-24 40.59 40.76 40.27 40.61 5.0M
2022-10-21 40.11 41.12 39.97 41.10 3.4M
2022-10-20 40.46 40.99 40.30 40.39 2.4M
2022-10-19 40.50 40.66 40.13 40.33 4.0M
2022-10-18 41.26 41.31 40.62 40.94 3.0M
2022-10-17 40.56 40.89 40.55 40.73 3.9M
2022-10-14 40.55 40.70 39.70 39.72 3.5M
2022-10-13 38.91 40.55 38.81 40.38 5.6M
2022-10-12 39.76 39.90 39.59 39.69 2.7M
2022-10-11 40.02 40.40 39.68 39.82 1.9M
2022-10-10 40.60 40.60 40.11 40.32 2.9M
2022-10-07 41.10 41.18 40.53 40.65 2.0M
2022-10-06 41.69 41.84 41.34 41.39 3.0M
2022-10-05 41.84 42.21 41.54 42.04 2.2M
2022-10-04 41.78 42.41 41.78 42.38 2.6M
2022-10-03 40.35 40.95 40.23 40.84 4.2M
2022-09-30 39.99 40.47 39.94 40.01 3.0M
2022-09-29 40.15 40.21 39.65 40.11 5.6M
2022-09-28 39.88 40.89 39.77 40.79 3.9M
2022-09-27 40.38 40.57 39.74 39.97 3.2M
2022-09-26 40.39 40.67 39.95 40.11 3.3M
2022-09-23 41.05 41.08 40.43 40.71 4.4M
2022-09-22 42.26 42.28 41.79 41.96 2.8M
2022-09-21 42.68 42.96 42.10 42.13 2.5M
2022-09-20 42.90 42.96 42.53 42.73 2.3M
2022-09-19 42.71 43.38 42.71 43.35 3.0M
2022-09-16 43.09 43.30 42.92 43.15 2.0M
2022-09-15 43.57 43.95 43.42 43.49 3.5M
2022-09-14 43.86 44.05 43.66 43.89 2.0M
2022-09-13 44.29 44.59 43.66 43.70 3.2M
2022-09-12 45.13 45.35 45.05 45.24 2.2M
2022-09-09 44.38 44.63 44.35 44.61 2.0M
2022-09-08 43.20 43.67 43.10 43.64 2.2M
2022-09-07 42.93 43.65 42.93 43.62 2.4M
2022-09-06 43.59 43.64 43.15 43.25 2.8M
2022-09-02 44.05 44.32 43.39 43.50 2.7M
2022-09-01 43.75 43.80 43.32 43.79 2.9M
2022-08-31 44.56 44.73 44.27 44.27 3.8M
2022-08-30 45.07 45.14 44.36 44.46 2.3M
2022-08-29 44.87 45.13 44.80 44.87 2.6M
2022-08-26 46.20 46.25 45.02 45.04 2.2M
2022-08-25 45.69 46.10 45.61 46.09 1.8M
2022-08-24 45.18 45.65 45.16 45.46 1.3M
2022-08-23 45.33 45.70 45.23 45.42 1.5M
2022-08-22 45.54 45.54 45.23 45.29 2.2M
2022-08-19 46.18 46.21 45.85 45.93 1.6M
2022-08-18 46.68 46.70 46.43 46.59 0.9M
2022-08-17 46.73 47.01 46.54 46.75 3.3M
2022-08-16 46.89 47.18 46.84 47.10 1.0M
2022-08-15 46.95 47.12 46.87 47.08 1.7M
2022-08-12 47.00 47.36 46.91 47.36 1.6M
2022-08-11 47.15 47.42 46.87 46.96 4.6M
2022-08-10 46.72 46.99 46.59 46.91 1.7M
2022-08-09 46.23 46.29 45.90 45.99 1.9M
2022-08-08 46.39 46.58 46.15 46.20 2.5M
2022-08-05 45.83 46.15 45.82 46.09 1.1M
2022-08-04 46.22 46.43 46.15 46.36 1.4M
2022-08-03 45.99 46.19 45.72 46.11 1.2M
2022-08-02 46.00 46.28 45.79 45.79 1.4M
2022-08-01 46.30 46.62 46.14 46.36 3.1M
2022-07-29 46.01 46.52 45.87 46.52 2.0M
2022-07-28 45.82 46.18 45.51 46.10 1.4M
2022-07-27 45.32 45.95 45.18 45.87 2.4M
2022-07-26 45.20 45.27 44.88 44.89 2.1M
2022-07-25 45.39 45.46 45.21 45.43 2.3M
2022-07-22 45.46 45.67 44.95 45.11 2.3M
2022-07-21 44.85 45.41 44.85 45.40 1.5M
2022-07-20 45.08 45.14 44.71 44.88 2.4M
2022-07-19 44.77 45.17 44.73 45.13 2.0M
2022-07-18 44.46 44.64 44.01 44.10 2.9M
2022-07-15 43.51 43.87 43.30 43.87 4.6M
2022-07-14 43.12 43.36 42.76 43.31 2.9M
2022-07-13 43.36 44.08 43.36 43.89 2.4M
2022-07-12 43.92 44.27 43.84 43.95 2.1M
2022-07-11 44.25 44.29 43.98 44.03 2.4M
2022-07-08 44.77 45.05 44.55 44.91 2.3M
2022-07-07 44.55 44.89 44.54 44.88 1.6M
2022-07-06 44.05 44.22 43.76 44.11 3.2M
2022-07-05 43.82 44.21 43.54 44.20 2.4M
2022-07-01 44.45 44.97 44.23 44.97 1.6M
2022-06-30 44.48 45.02 44.26 45.00 2.3M
2022-06-29 45.47 45.50 45.16 45.20 2.7M
2022-06-28 46.05 46.19 45.38 45.42 2.9M
2022-06-27 45.81 45.96 45.61 45.69 4.3M
2022-06-24 45.10 45.76 45.06 45.76 2.1M
2022-06-23 44.56 44.70 44.11 44.54 2.9M
2022-06-22 44.45 44.95 44.37 44.60 3.5M
2022-06-21 45.11 45.30 45.05 45.10 4.0M
2022-06-17 44.55 44.73 44.07 44.36 5.7M
2022-06-16 44.39 44.76 44.20 44.47 5.2M
2022-06-15 45.30 45.89 44.77 45.63 5.5M
2022-06-14 45.09 45.26 44.54 44.88 5.8M
2022-06-13 45.38 45.57 44.85 44.93 5.3M
2022-06-10 46.89 46.92 46.43 46.54 3.6M
2022-06-09 48.21 48.36 47.51 47.51 3.0M
2022-06-08 49.53 49.73 49.33 49.42 1.6M
2022-06-07 49.18 49.82 49.18 49.82 2.4M
2022-06-06 50.06 50.13 49.52 49.61 2.8M
2022-06-03 49.61 49.70 49.32 49.42 3.0M
2022-06-02 49.43 50.19 49.37 50.17 1.6M
2022-06-01 49.95 49.97 49.03 49.21 1.5M
2022-05-31 49.88 50.02 49.62 49.65 2.7M
2022-05-27 49.37 49.64 49.29 49.63 3.4M
2022-05-26 48.44 49.13 48.42 49.02 2.8M
2022-05-25 48.06 48.59 47.96 48.40 2.4M
2022-05-24 48.31 48.43 47.94 48.35 2.9M
2022-05-23 48.40 48.75 48.26 48.65 3.4M
2022-05-20 48.24 48.30 47.33 47.97 3.6M
2022-05-19 47.14 47.94 47.06 47.68 6.0M
2022-05-18 47.93 47.98 47.05 47.14 2.5M
2022-05-17 48.20 48.29 47.91 48.28 3.1M
2022-05-16 47.11 47.55 46.94 47.33 3.1M
2022-05-13 46.61 47.32 46.61 47.29 2.4M
2022-05-12 45.87 46.43 45.60 46.02 3.4M
2022-05-11 46.65 47.20 46.16 46.19 7.3M
2022-05-10 46.96 47.02 46.11 46.47 5.3M
2022-05-09 46.81 46.91 46.13 46.21 4.8M
2022-05-06 47.82 47.97 47.37 47.66 5.2M
2022-05-05 49.04 49.09 47.80 48.19 4.3M
2022-05-04 48.94 49.94 48.45 49.82 6.4M
2022-05-03 48.99 49.18 48.83 49.03 3.6M
2022-05-02 48.63 48.83 48.08 48.64 4.5M
2022-04-29 49.53 49.82 48.73 48.77 3.4M
2022-04-28 48.80 49.28 48.36 49.20 3.5M
2022-04-27 48.39 48.75 48.16 48.46 5.6M
2022-04-26 49.05 49.07 48.14 48.14 3.9M
2022-04-25 49.09 49.47 48.75 49.41 3.5M
2022-04-22 50.38 50.47 49.67 49.72 4.1M
2022-04-21 51.55 51.60 50.39 50.49 2.1M
2022-04-20 51.33 51.36 51.06 51.19 1.8M
2022-04-19 50.65 51.03 50.56 51.02 3.9M
2022-04-18 51.00 51.27 50.86 50.96 2.2M
2022-04-14 51.53 51.58 51.16 51.19 3.5M
2022-04-13 51.00 51.57 51.00 51.53 2.1M
2022-04-12 51.44 51.53 50.86 50.89 5.8M
2022-04-11 51.57 51.66 51.22 51.28 2.5M
2022-04-08 51.69 52.02 51.60 51.83 1.2M
2022-04-07 51.74 51.95 51.38 51.79 3.2M
2022-04-06 51.96 52.09 51.55 51.80 1.7M
2022-04-05 52.99 53.08 52.34 52.46 2.3M
2022-04-04 52.97 53.23 52.87 53.20 2.9M
2022-04-01 52.71 52.85 52.44 52.78 2.2M
2022-03-31 52.70 52.88 52.21 52.27 3.3M
2022-03-30 53.15 53.35 52.91 53.08 2.0M
2022-03-29 53.31 53.39 52.87 53.27 1.8M
2022-03-28 52.11 52.28 51.86 52.28 4.5M
2022-03-25 52.22 52.35 51.97 52.35 1.9M
2022-03-24 52.16 52.41 52.02 52.39 3.8M
2022-03-23 52.05 52.42 51.99 52.05 1.9M
2022-03-22 52.40 52.66 52.40 52.60 1.3M
2022-03-21 52.11 52.19 51.70 51.99 3.1M
2022-03-18 51.37 52.46 51.34 52.39 3.2M
2022-03-17 51.21 51.88 51.17 51.82 2.8M
2022-03-16 50.53 51.56 50.25 51.51 3.3M
2022-03-15 48.82 49.33 48.61 49.28 5.8M
2022-03-14 49.32 49.54 48.75 48.85 3.5M
2022-03-11 49.97 50.04 48.94 48.97 3.1M
2022-03-10 49.58 49.90 49.33 49.62 3.3M
2022-03-09 49.67 50.50 49.54 50.32 3.1M
2022-03-08 48.58 49.35 48.05 48.58 5.2M
2022-03-07 49.54 49.54 48.13 48.26 3.9M
2022-03-04 49.89 49.97 49.44 49.86 3.6M
2022-03-03 51.74 51.77 50.94 51.08 2.6M
2022-03-02 51.61 52.04 51.43 51.93 2.1M
2022-03-01 52.19 52.33 51.13 51.38 3.9M
2022-02-28 52.20 52.80 52.02 52.37 5.8M
2022-02-25 52.37 53.25 52.30 53.24 4.3M
2022-02-24 50.79 52.03 50.56 52.00 3.6M
2022-02-23 53.71 53.71 52.64 52.75 2.0M
2022-02-22 53.36 53.66 52.88 53.25 4.1M
2022-02-18 54.18 54.28 53.76 53.92 3.7M
2022-02-17 54.65 54.72 54.18 54.26 2.5M
2022-02-16 54.62 55.16 54.60 55.04 2.7M
2022-02-15 54.45 54.83 54.40 54.79 3.9M
2022-02-14 53.96 54.00 53.45 53.82 6.0M
2022-02-11 54.93 55.13 54.01 54.16 4.2M
2022-02-10 54.87 55.68 54.82 54.95 3.4M
2022-02-09 55.27 55.54 55.24 55.54 2.2M
2022-02-08 54.26 54.71 54.19 54.65 2.1M
2022-02-07 54.20 54.58 54.18 54.31 2.7M
2022-02-04 53.94 54.49 53.86 54.25 2.5M
2022-02-03 54.30 54.53 54.07 54.09 3.3M
2022-02-02 54.98 54.99 54.58 54.89 2.7M
2022-02-01 54.43 54.62 54.05 54.61 5.6M
2022-01-31 53.30 54.21 53.27 54.18 4.0M
2022-01-28 52.64 53.10 52.28 53.10 4.5M
2022-01-27 53.36 53.52 52.73 52.87 5.2M
2022-01-26 54.11 54.22 53.02 53.20 5.7M
2022-01-25 53.28 53.93 52.86 53.60 6.7M
2022-01-24 53.50 53.81 52.40 53.78 7.1M
2022-01-21 55.13 55.13 54.37 54.38 3.9M
2022-01-20 55.76 56.02 55.15 55.15 5.7M
2022-01-19 55.59 55.70 55.29 55.34 2.8M
2022-01-18 55.41 55.58 55.06 55.28 4.3M
2022-01-14 55.91 56.21 55.77 56.13 5.4M
2022-01-13 56.75 56.79 56.12 56.17 1.8M
2022-01-12 56.48 56.75 56.39 56.70 1.2M
2022-01-11 55.38 56.06 55.29 56.06 1.5M
2022-01-10 55.20 55.30 54.78 55.22 6.5M
2022-01-07 55.38 55.68 55.21 55.60 1.7M
2022-01-06 55.35 55.59 55.11 55.35 1.7M
2022-01-05 56.13 56.26 55.41 55.41 3.4M
2022-01-04 56.19 56.25 55.92 56.02 1.3M
2022-01-03 55.88 55.96 55.61 55.92 3.2M