XNAS
Datos históricos de iShares MSCI ACWI ETF
iShares MSCI ACWI ETF · ACWI
$160.95
▲ +0.05 (+0.03%)
Última operación · 12/10/2026, 0:25:35 UTC
- Variación en el periodo
- +16.75%
- Máximo
- US$162.80
- 13 de agosto de 2026
- Mínimo
- US$133.65
- 30 de marzo de 2026
- Volumen medio diario
- 3.83 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 160.58 | 161.08 | 159.95 | 160.90 | +0.69% | 1.38 M |
| 8 oct 2026 | 160.06 | 160.40 | 159.16 | 159.79 | −0.57% | 2.21 M |
| 7 oct 2026 | 160.47 | 160.95 | 160.06 | 160.71 | −0.70% | 2.23 M |
| 6 oct 2026 | 161.85 | 162.23 | 161.63 | 161.84 | +0.45% | 4.67 M |
| 5 oct 2026 | 160.11 | 161.40 | 160.11 | 161.11 | +0.64% | 1.62 M |
| 2 oct 2026 | 160.14 | 160.55 | 159.37 | 160.09 | +0.85% | 1.3 M |
| 1 oct 2026 | 158.92 | 158.98 | 157.64 | 158.74 | −0.02% | 2.86 M |
| 30 sep 2026 | 159.94 | 160.12 | 158.71 | 158.77 | −0.44% | 5.04 M |
| 29 sep 2026 | 159.88 | 159.89 | 158.84 | 159.46 | −0.14% | 2.33 M |
| 28 sep 2026 | 160.18 | 160.61 | 159.24 | 159.68 | −0.85% | 3.11 M |
| 25 sep 2026 | 160.52 | 161.21 | 160.01 | 161.05 | +0.61% | 1.21 M |
| 24 sep 2026 | 159.43 | 160.45 | 159.17 | 160.08 | −0.09% | 1.57 M |
| 23 sep 2026 | 161.61 | 161.67 | 159.98 | 160.22 | −1.22% | 3.01 M |
| 22 sep 2026 | 162.04 | 162.46 | 161.59 | 162.20 | +0.22% | 2.79 M |
| 21 sep 2026 | 160.66 | 162.08 | 160.50 | 161.85 | +1.61% | 1.28 M |
| 18 sep 2026 | 159.36 | 159.41 | 158.64 | 159.29 | −0.18% | 1.6 M |
| 17 sep 2026 | 159.77 | 159.77 | 159.19 | 159.57 | +1.24% | 1.37 M |
| 16 sep 2026 | 158.96 | 159.25 | 156.68 | 157.61 | −0.37% | 1.77 M |
| 15 sep 2026 | 158.91 | 158.91 | 157.92 | 158.20 | −0.48% | 2.05 M |
| 14 sep 2026 | 158.74 | 159.66 | 158.35 | 158.96 | −0.80% | 1.47 M |
| 11 sep 2026 | 160.37 | 160.69 | 160.03 | 160.25 | +0.92% | 2.21 M |
| 10 sep 2026 | 159.15 | 159.45 | 158.70 | 158.79 | −0.85% | 1.23 M |
| 9 sep 2026 | 160.80 | 160.81 | 159.93 | 160.15 | −0.61% | 899,210.111 |
| 8 sep 2026 | 161.97 | 161.99 | 161.01 | 161.13 | −0.47% | 1.54 M |
| 4 sep 2026 | 161.61 | 162.08 | 161.55 | 161.89 | −0.03% | 1.66 M |
| 3 sep 2026 | 161.00 | 162.13 | 160.72 | 161.94 | +1.11% | 1.76 M |
| 2 sep 2026 | 159.53 | 160.30 | 159.43 | 160.16 | +0.46% | 1.82 M |
| 1 sep 2026 | 159.88 | 160.21 | 159.02 | 159.42 | −0.78% | 2.49 M |
| 31 ago 2026 | 161.11 | 161.13 | 160.26 | 160.68 | −0.25% | 2.62 M |
| 28 ago 2026 | 161.96 | 162.31 | 160.89 | 161.09 | −0.27% | 1.54 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.