TipRanks
Go Ultimate55% OFF

iShares MSCI China ETF Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh (BCHI39) Historical Prices

BR:BCHI39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202633.1833.6933.1733.6933.69+2.53%3,3600.49
Oct 29, 202632.9233.0532.4632.8632.86+0.49%1450.02
Oct 28, 202632.7333.0032.6332.7032.70-0.09%2,3470.34
Oct 27, 202633.1233.1232.4532.7332.73-1.18%4,5850.67
Oct 26, 202630.5634.0030.5633.1233.12+8.45%4,9200.72
Oct 23, 202634.6834.6830.5430.5430.54-1.26%1,2350.18
Oct 22, 202631.5631.5630.7630.9330.93-2.00%1,2910.19
Oct 21, 202631.6231.6431.4131.5631.56-0.85%4310.06
Oct 20, 202631.6331.9231.6331.8331.83-1.09%670.01
Oct 19, 202632.4332.4332.0432.1832.18-0.77%8510.12
Oct 16, 202633.0033.0032.4332.4332.43-1.73%9170.13
Oct 15, 202632.5233.0032.4633.0033.00+1.85%9130.13
Oct 14, 202632.4932.5032.3532.4032.40-0.92%3040.04
Oct 13, 202632.7732.8532.6132.7032.70-0.37%2,6490.38
Oct 12, 202632.8234.5032.4532.8232.82+0.00%00.00
Oct 09, 202632.4632.8332.4632.8232.82+1.96%2,5990.36
Oct 08, 202632.4832.4832.0932.1932.19-0.89%3380.05
Oct 07, 202632.4932.4932.1732.4832.48-0.03%6580.09
Oct 06, 202632.5432.5832.3432.4932.49-0.73%8,3911.15
Oct 05, 202632.7532.7632.2132.7332.73-2.15%12,4781.75
Oct 02, 202633.4533.6833.4533.4533.45-1.99%1,6360.23
Oct 01, 202634.1934.1933.9434.1334.13+0.83%630.01
Sep 30, 202633.8133.9533.7533.8533.85-0.50%1,1580.16
Sep 29, 202633.8134.0333.8134.0234.02-0.87%1850.03
Sep 28, 202634.1134.3734.1134.3234.32+0.70%3390.05
Sep 25, 202634.5034.5034.0834.0834.08-0.67%3690.05
Sep 24, 202634.5834.5834.2034.3134.31+0.23%3,8690.54
Sep 23, 202633.9234.2333.9234.2334.23-1.13%1110.02
Sep 22, 202634.6034.9234.5934.6234.62+0.87%3,9860.56
Sep 21, 202634.3034.3734.2634.3234.32+0.53%1,0470.15
Sep 18, 202633.0834.2133.0834.1434.14+0.41%4410.06
Sep 17, 202633.9534.0433.9534.0034.00+0.83%860.01
Sep 16, 202633.8333.9733.7133.7233.72-1.26%840.01
Sep 15, 202633.9634.1533.9634.1534.15-0.18%7,4901.04
Sep 14, 202634.1834.4834.1534.2134.21+0.65%62,1319.85
Sep 11, 202633.9933.9933.7933.9933.99+0.98%3460.05
Sep 10, 202634.5234.5233.6633.6633.66-1.49%1,5190.24
Sep 09, 202634.8034.8034.1134.1734.17-1.21%6,5121.04
Sep 08, 202634.5935.1734.2734.5934.59-1.65%7,7441.26
Sep 07, 202635.1735.1735.0735.1735.17+0.00%00.00
Sep 04, 202635.0735.1735.0735.1735.17+1.41%3230.03
Sep 03, 202634.1534.7834.1534.6834.68-0.46%29,5322.96
Sep 02, 202634.8435.0434.7234.8434.84-0.63%9,4950.97
Sep 01, 202635.3935.3934.9635.0635.06-1.41%3,7510.38
Aug 31, 202635.5635.5935.5035.5635.56+0.45%2000.02
Aug 28, 202635.9036.0535.4035.4035.40+0.00%1,6090.16
Aug 27, 202635.4135.4435.3635.4035.40-0.25%6480.06
Aug 26, 202635.7235.7935.4935.4935.49+0.37%5460.05
Aug 25, 202635.4135.4335.2435.3635.36+0.11%8650.08
Aug 24, 202635.4235.4235.2935.3235.32-1.18%4110.04