tiprankstipranks
iShares MSCI EAFE Min Vol Factor (BR:BFAV39)
:BFAV39
Brazil Market
BFAV39
iShares MSCI EAFE Min Vol Factor ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh
RESEARCH TOOLSreports

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

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
60.06
60.13
60.06
60.06
60.06
-1.41%
132
2.90
Sep 07, 2026
60.92
61.60
50.43
60.92
60.92
0.00%
0
0.00
Sep 04, 2026
60.92
61.60
50.43
60.92
60.92
0.00%
0
0.00
Sep 03, 2026
60.92
61.60
50.43
60.92
60.92
0.00%
0
0.00
Sep 02, 2026
60.92
61.60
50.43
60.92
60.92
0.00%
0
0.00
Sep 01, 2026
60.92
61.60
50.43
60.92
60.92
0.00%
0
0.00
Aug 31, 2026
60.92
61.60
50.43
60.92
60.92
0.00%
0
0.00
Aug 28, 2026
60.92
61.60
50.43
60.92
60.92
0.00%
0
0.00
Aug 27, 2026
60.92
61.60
50.43
60.92
60.92
0.00%
0
0.00
Aug 26, 2026
60.92
61.60
50.43
60.92
60.92
0.00%
0
0.00
Aug 25, 2026
60.92
61.60
50.43
60.92
60.92
0.00%
0
0.00
Aug 24, 2026
60.92
60.92
60.92
60.92
60.92
+0.13%
8
0.14
Aug 21, 2026
60.84
61.60
50.43
60.84
60.84
0.00%
0
0.00
Aug 20, 2026
60.84
60.84
60.84
60.84
60.84
+0.10%
204
3.88
Aug 19, 2026
60.78
61.60
50.43
60.78
60.78
0.00%
0
0.00
Aug 18, 2026
61.60
61.60
60.78
60.78
60.78
-0.88%
3
0.06
Aug 17, 2026
61.32
61.60
50.43
61.32
61.32
0.00%
0
0.00
Aug 14, 2026
61.14
61.32
61.14
61.32
61.32
+1.36%
300
6.29
Aug 13, 2026
60.50
60.50
60.50
60.50
60.50
+0.23%
150
3.31
Aug 12, 2026
60.27
60.36
60.27
60.36
60.36
+0.40%
52
1.16
Aug 11, 2026
60.12
60.12
60.12
60.12
60.12
+1.04%
100
2.32
Aug 10, 2026
59.50
60.00
50.43
59.50
59.50
0.00%
0
0.00
Aug 07, 2026
59.50
60.06
50.43
59.50
59.50
0.00%
0
0.00
Aug 06, 2026
59.50
59.50
59.50
59.50
59.50
+0.17%
100
2.41
Aug 05, 2026
59.40
59.50
50.43
59.40
59.40
0.00%
0
0.00
Aug 04, 2026
59.40
59.68
50.43
59.40
59.40
0.00%
0
0.00
Aug 03, 2026
59.40
59.40
50.43
59.40
59.40
0.00%
0
0.00
Jul 31, 2026
59.40
59.40
50.43
59.40
59.40
0.00%
0
0.00
Jul 30, 2026
59.40
59.64
50.43
59.40
59.40
0.00%
0
0.00
Jul 29, 2026
59.40
59.60
50.43
59.40
59.40
0.00%
0
0.00
Jul 28, 2026
59.18
59.40
59.18
59.40
59.40
+2.80%
101
2.51
Jul 27, 2026
57.78
58.62
50.43
57.78
57.78
0.00%
0
0.00
Jul 24, 2026
57.78
57.78
57.78
57.78
57.78
+1.37%
100
2.37
Jul 23, 2026
57.00
57.30
50.43
57.00
57.00
0.00%
0
0.00
Jul 22, 2026
57.00
57.48
50.43
57.00
57.00
0.00%
0
0.00
Jul 21, 2026
57.00
57.60
50.43
57.00
57.00
0.00%
0
0.00
Jul 20, 2026
57.00
57.90
50.43
57.00
57.00
0.00%
0
0.00
Jul 17, 2026
57.00
58.26
57.00
57.00
57.00
0.00%
0
0.00
Jul 16, 2026
57.00
57.68
50.43
57.00
57.00
0.00%
0
0.00
Jul 15, 2026
57.00
57.32
50.43
57.00
57.00
0.00%
0
0.00
Jul 14, 2026
57.00
57.36
50.43
57.00
57.00
0.00%
0
0.00
Jul 13, 2026
57.00
57.66
50.43
57.00
57.00
0.00%
0
0.00
Jul 10, 2026
57.00
57.36
50.43
57.00
57.00
0.00%
0
0.00
Jul 09, 2026
57.00
57.42
50.43
57.00
57.00
0.00%
0
0.00
Jul 08, 2026
57.00
57.78
50.43
57.00
57.00
0.00%
0
0.00
Jul 07, 2026
57.00
57.90
57.00
57.00
57.00
0.00%
0
0.00
Jul 06, 2026
57.00
57.42
57.00
57.00
57.00
0.00%
0
0.00
Jul 03, 2026
57.00
57.00
0.01
57.00
57.00
0.00%
0
0.00
Jul 02, 2026
57.00
58.32
0.01
57.00
57.00
0.00%
0
0.00
Jul 01, 2026
57.00
57.00
0.01
57.00
57.00
0.00%
0
0.00
Rows:
50