TipRanks
Go Ultimate55% OFF

iShares MSCI ACWI ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh (BACW39) Historical Prices

BR:BACW39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202686.2086.2084.7084.7284.72-1.06%26,4000.55
Oct 29, 202684.9186.0784.9185.6385.63+0.85%21,3360.45
Oct 28, 202684.9085.6584.5384.9184.91+0.30%2,1100.04
Oct 27, 202684.1084.8283.8084.6684.66-0.26%22,0090.46
Oct 26, 202680.0087.3580.0084.8884.88+8.43%226,8775.14
Oct 23, 202679.5079.5078.2678.2878.28-1.21%72,9581.68
Oct 22, 202680.3380.3379.1379.2479.24-1.36%1,4450.03
Oct 21, 202680.3080.3380.2580.3380.33+0.66%450.00
Oct 20, 202680.1180.1179.3979.8079.80-0.39%25,2160.59
Oct 19, 202680.2780.2879.9180.1180.11+0.05%22,0510.50
Oct 16, 202681.7481.7480.0780.0780.07-1.43%1660.00
Oct 15, 202679.6081.2379.5981.2381.23+1.35%304,8687.66
Oct 14, 202680.6380.6379.8080.1580.15-0.96%1,5870.04
Oct 13, 202681.3781.3780.1280.9380.93+0.68%3,7410.09
Oct 12, 202680.3880.7480.0980.3880.38+0.00%00.00
Oct 09, 202680.7480.7480.0980.3880.38-0.04%15,2520.37
Oct 08, 202681.4381.4380.0480.4180.41-0.26%10,6820.26
Oct 07, 202680.1980.6279.9380.6280.62-0.12%2170.01
Oct 06, 202680.2380.7980.2380.7280.72+0.09%161,9854.07
Oct 05, 202683.3183.3179.7680.6580.65-3.57%246,5326.86
Oct 02, 202683.6484.0483.3183.6483.64+0.84%10,1400.28
Oct 01, 202683.3183.3182.3582.9482.94+0.12%60,1631.49
Sep 30, 202683.0083.0082.3382.8482.84-0.36%4170.01
Sep 29, 202684.2984.2983.1483.1483.14-0.37%3620.01
Sep 28, 202683.6583.6683.3083.4583.45-0.13%52,5901.32
Sep 25, 202683.5983.8383.3783.5683.56+0.61%19,3180.49
Sep 24, 202682.6583.0582.5783.0583.05+0.06%2550.01
Sep 23, 202682.8283.0082.7983.0083.00+0.06%3440.01
Sep 22, 202683.6383.6382.9382.9582.95+0.18%29,9390.64
Sep 21, 202682.1982.8082.1482.8082.80+0.95%211,6264.66
Sep 18, 202681.8582.1481.6982.0282.02-0.09%196,3004.59
Sep 17, 202682.3182.3282.0982.0982.09+1.38%8,0730.18
Sep 16, 202681.8082.1180.9780.9780.97-0.55%16,3690.37
Sep 15, 202681.8081.8081.3681.4281.42-0.55%132,1733.09
Sep 14, 202682.5282.5281.8781.8781.87-0.38%303,2456.57
Sep 11, 202682.1882.2881.0782.1882.18+1.38%17,4400.36
Sep 10, 202681.8381.8381.0581.0681.06-1.22%6060.01
Sep 09, 202682.2982.2981.7982.0682.06-0.18%5850.01
Sep 08, 202682.2183.0081.9982.2182.21-1.00%114,8172.37
Sep 07, 202683.0483.5782.8983.0483.04+0.00%00.00
Sep 04, 202683.5783.5782.8983.0483.04+0.28%92,5161.93
Sep 03, 202682.1082.8782.1082.8182.81+1.16%1,1290.02
Sep 02, 202681.8682.5081.7081.8681.86-0.18%6710.01
Sep 01, 202683.0583.0582.0182.0182.01-1.51%4020.01
Aug 31, 202683.7183.7182.9783.2783.27-0.51%140,3462.48
Aug 28, 202684.2784.3083.7083.7083.70+0.02%16,4990.23
Aug 27, 202683.0983.6883.0983.6883.68+0.71%30,3950.43
Aug 26, 202683.1983.1983.0083.0983.09+0.28%88,3321.27
Aug 25, 202680.9283.0680.9282.8682.86+0.34%45,5730.65
Aug 24, 202682.7682.7682.4282.5882.58-0.22%56,4890.80