TipRanks
Go Ultimate55% OFF

iShares MSCI EAFE Min Vol Factor ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh (BFAV39) Historical Prices

BR:BFAV39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202665.2967.0065.1065.2965.29+0.00%00.00
Oct 29, 202665.2967.0064.0265.2965.29+0.00%00.00
Oct 28, 202665.2967.0063.4265.2965.29+0.00%00.00
Oct 27, 202665.2967.0063.7265.2965.29+0.00%00.00
Oct 26, 202665.2965.2965.2965.2965.29+8.06%934.44
Oct 23, 202660.4260.4260.4260.4260.42+1.10%10.04
Oct 22, 202659.7661.6050.4359.7659.76+0.00%00.00
Oct 21, 202659.7661.6050.4359.7659.76+0.00%00.00
Oct 20, 202659.7661.6050.4359.7659.76+0.00%00.00
Oct 19, 202659.7661.6050.4359.7659.76+0.00%00.00
Oct 16, 202659.7661.6050.4359.7659.76+0.00%00.00
Oct 15, 202659.7659.7659.7659.7659.76+4.51%100.42
Oct 14, 202657.1861.6050.4357.1857.18+0.00%00.00
Oct 13, 202657.1861.6050.4357.1857.18+0.00%00.00
Oct 12, 202657.1857.4957.1857.1857.18+0.00%00.00
Oct 09, 202657.4957.4957.1857.1857.18-0.54%25112.55
Oct 08, 202657.4957.4957.4957.4957.49-6.67%10.05
Oct 07, 202661.6061.6050.4361.6061.60+0.00%00.00
Oct 06, 202661.6061.6050.4361.6061.60+0.00%00.00
Oct 05, 202661.6061.6050.4361.6061.60+0.00%00.00
Oct 02, 202661.6061.6050.4361.6061.60+0.00%00.00
Oct 01, 202661.6061.6050.4361.6061.60+0.00%00.00
Sep 30, 202661.6061.6050.4361.6061.60+0.00%00.00
Sep 29, 202661.6061.6050.4361.6061.60+0.00%00.00
Sep 28, 202661.6061.6061.6061.6061.60+0.00%10.05
Sep 25, 202661.6061.6050.4361.6061.60+0.00%00.00
Sep 24, 202661.6061.6050.4361.6061.60+0.00%00.00
Sep 23, 202661.6061.6050.4361.6061.60+0.00%00.00
Sep 22, 202661.6061.6050.4361.6061.60+0.00%00.00
Sep 21, 202661.6061.6050.4361.6061.60+0.00%00.00
Sep 18, 202661.6061.6061.6061.6061.60+2.56%80.31
Sep 17, 202660.0661.6050.4360.0660.06+0.00%00.00
Sep 16, 202660.0661.6050.4360.0660.06+0.00%00.00
Sep 15, 202660.0661.6050.4360.0660.06+0.00%00.00
Sep 14, 202660.0661.6050.4360.0660.06+0.00%00.00
Sep 11, 202660.0661.6050.4360.0660.06+0.00%00.00
Sep 10, 202660.0661.6050.4360.0660.06+0.00%00.00
Sep 09, 202660.0661.6050.4360.0660.06+0.00%00.00
Sep 08, 202660.0660.1360.0660.0660.06-1.41%1322.90
Sep 07, 202660.9261.6050.4360.9260.92+0.00%00.00
Sep 04, 202660.9261.6050.4360.9260.92+0.00%00.00
Sep 03, 202660.9261.6050.4360.9260.92+0.00%00.00
Sep 02, 202660.9261.6050.4360.9260.92+0.00%00.00
Sep 01, 202660.9261.6050.4360.9260.92+0.00%00.00
Aug 31, 202660.9261.6050.4360.9260.92+0.00%00.00
Aug 28, 202660.9261.6050.4360.9260.92+0.00%00.00
Aug 27, 202660.9261.6050.4360.9260.92+0.00%00.00
Aug 26, 202660.9261.6050.4360.9260.92+0.00%00.00
Aug 25, 202660.9261.6050.4360.9260.92+0.00%00.00
Aug 24, 202660.9260.9260.9260.9260.92+0.13%80.14