TipRanks
Go Ultimate55% OFF

iShares MSCI Global Min Vol Factor ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh (BCWV39) Historical Prices

BR:BCWV39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202670.2070.6370.2070.6370.63+1.71%1,00122.59
Oct 29, 202669.3069.5169.3069.4469.44+1.02%3398.71
Oct 28, 202668.7468.7468.7468.7468.74-2.69%80.20
Oct 27, 202670.6472.0068.6770.6470.64+0.00%00.00
Oct 26, 202670.0071.0070.0070.6470.64+10.03%62716.68
Oct 23, 202664.2067.4263.9864.2064.20+0.00%00.00
Oct 22, 202664.2067.4264.2064.2064.20+0.00%00.00
Oct 21, 202664.2067.4264.2064.2064.20+0.00%00.00
Oct 20, 202664.2067.4264.2064.2064.20+0.00%00.00
Oct 19, 202664.2064.2064.2064.2064.20+0.23%20.05
Oct 16, 202664.0567.4264.0564.0564.05+0.00%00.00
Oct 15, 202664.0567.4264.0564.0564.05+0.00%00.00
Oct 14, 202664.0567.4263.0664.0564.05+0.00%00.00
Oct 13, 202664.0564.0564.0564.0564.05+1.93%10.03
Oct 12, 202662.8467.4262.2862.8462.84+0.00%00.00
Oct 09, 202662.8467.4262.2862.8462.84+0.00%00.00
Oct 08, 202662.4662.8462.4662.8462.84+0.61%65723.25
Oct 07, 202662.4667.4262.0462.4662.46+0.00%00.00
Oct 06, 202661.9862.4661.9862.4662.46+0.77%622.27
Oct 05, 202661.9861.9861.9861.9861.98-4.17%10.04
Oct 02, 202664.6867.4264.2664.6864.68+0.00%00.00
Oct 01, 202664.6867.4263.9064.6864.68+0.00%00.00
Sep 30, 202664.6867.4263.3064.6864.68+0.00%00.00
Sep 29, 202664.6867.4232.5064.6864.68+0.00%00.00
Sep 28, 202664.6867.4232.5064.6864.68+0.00%00.00
Sep 25, 202664.6867.4232.5064.6864.68+0.00%00.00
Sep 24, 202664.6864.6832.5064.6864.68+0.00%00.00
Sep 23, 202664.6867.4232.5064.6864.68+0.00%00.00
Sep 22, 202664.6864.6832.5064.6864.68+0.00%00.00
Sep 21, 202664.6867.4232.5064.6864.68+0.00%00.00
Sep 18, 202664.6864.6864.6864.6864.68-0.54%30.09
Sep 17, 202665.0367.4232.5065.0365.03+0.00%00.00
Sep 16, 202665.0367.4232.5065.0365.03+0.00%00.00
Sep 15, 202664.0065.0364.0065.0365.03-0.85%90.27
Sep 14, 202665.5967.4264.0065.5965.59+0.00%00.00
Sep 11, 202665.5967.4232.5065.5965.59+0.00%00.00
Sep 10, 202665.5967.4232.5065.5965.59+0.00%00.00
Sep 09, 202665.5967.4232.5065.5965.59+0.00%00.00
Sep 08, 202665.5967.4232.5065.5965.59+0.00%00.00
Sep 07, 202665.5965.5965.5965.5965.59+0.00%00.00
Sep 04, 202665.5965.5965.5965.5965.59-0.26%40.11
Sep 03, 202665.7665.7665.7665.7665.76+0.05%10.03
Sep 02, 202665.7367.4264.9665.7365.73+0.00%00.00
Sep 01, 202665.7365.7365.7365.7365.73-0.29%601.68
Aug 31, 202665.9267.4265.5265.9265.92+0.00%00.00
Aug 28, 202665.9267.4265.9265.9265.92+0.00%00.00
Aug 27, 202665.9267.4265.3865.9265.92+0.00%00.00
Aug 26, 202665.9265.9265.9265.9265.92+0.08%3299.90
Aug 25, 202665.8767.4265.3265.8765.87+0.00%00.00
Aug 24, 202665.8767.4265.2465.8765.87+0.00%00.00