TipRanks
Go Ultimate55% OFF

iShares US Treasury Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.333333 Sh (BGOV39) Historical Prices

BR:BGOV39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202640.3340.5740.0940.4640.46+1.20%2,7150.45
Oct 29, 202639.6740.1239.6739.9839.98+1.27%4,4820.76
Oct 28, 202639.3539.7839.2139.4839.48+0.00%5,2510.90
Oct 27, 202639.5139.5639.3039.4839.48-1.10%10,4941.81
Oct 26, 202638.3740.5638.3739.9239.92+8.24%19,5403.56
Oct 23, 202637.3037.3036.8836.8836.88-1.07%4000.07
Oct 22, 202637.1637.3937.1637.2837.28+0.87%7,0171.29
Oct 21, 202636.9636.9636.9636.9636.96+0.11%160.00
Oct 20, 202637.0737.0736.8636.9236.92-0.40%22,0744.33
Oct 19, 202637.1937.2137.0737.0737.07-2.42%9,8781.95
Oct 16, 202637.4037.9937.2337.9937.99+1.36%980.02
Oct 15, 202637.2537.4837.0137.4837.48+1.41%16,0083.31
Oct 14, 202637.1037.1036.6936.9636.96+0.63%1,2740.26
Oct 13, 202636.3336.7336.3336.7336.73+1.10%2,4660.52
Oct 12, 202636.3338.3736.2536.3336.33+0.00%00.00
Oct 09, 202636.7336.7336.3336.3336.33-1.09%1,9020.39
Oct 08, 202636.5436.7336.4036.7336.73+0.49%1,5330.32
Oct 07, 202636.2036.5536.2036.5536.55+0.52%1300.03
Oct 06, 202636.1236.3636.0436.3636.36+0.33%1,1610.24
Oct 05, 202636.3036.3636.2436.2436.24-4.35%18,4784.01
Oct 02, 202637.8938.2137.8937.8937.89-0.08%7,5411.68
Oct 01, 202637.6338.0637.6337.9237.92+0.32%4,8031.07
Sep 30, 202637.7737.8837.6337.8837.80-0.40%6,4211.47
Sep 29, 202637.9738.1437.7738.0337.95-0.39%13,0613.03
Sep 28, 202638.4538.4538.0238.1838.10+0.31%3,6520.86
Sep 25, 202638.1338.1438.0238.0637.98-0.05%12,1252.98
Sep 24, 202638.0438.1337.9838.0838.00+0.11%1,9370.48
Sep 23, 202637.9038.0437.8038.0437.96+0.56%4,5681.15
Sep 22, 202637.9737.9737.7437.8337.75+0.03%20,6875.66
Sep 21, 202637.7737.8837.7737.8237.74-0.63%1,0410.29
Sep 18, 202638.4538.4538.0538.0637.98+0.00%2,0690.57
Sep 17, 202638.2338.2638.0638.0637.98-0.23%56,12620.61
Sep 16, 202637.8338.1637.8238.1538.07+0.50%2,9631.11
Sep 15, 202638.0338.1237.9237.9637.88+0.00%5,6002.16
Sep 14, 202638.1238.2037.9637.9637.88+0.40%3,9311.55
Sep 11, 202637.6437.8337.6437.8137.73+0.45%2,5651.02
Sep 10, 202638.0738.1337.6437.6437.56-1.13%3,8661.58
Sep 09, 202638.0138.0737.8838.0737.99+0.61%2020.08
Sep 08, 202638.0638.0637.8437.8437.76-0.86%3,0551.24
Sep 07, 202638.1739.5838.0138.1738.09+0.00%00.00
Sep 04, 202638.3038.3338.1238.1738.09+0.42%4780.19
Sep 03, 202638.0138.0138.0138.0137.93+0.13%5460.22
Sep 02, 202638.5638.5637.9637.9637.88-1.58%16,8337.63
Sep 01, 202635.6340.3735.6338.5738.49-0.08%1,6810.77
Aug 31, 202639.2339.2338.6138.6838.52-0.41%2,6281.23
Aug 28, 202639.1039.1038.8438.8438.68+0.28%1,8770.87
Aug 27, 202638.9538.9538.7238.7338.57+0.21%3,8791.84
Aug 26, 202639.0739.0738.6538.6538.49-0.08%14,2677.55
Aug 25, 202638.4338.7638.4338.6838.52+0.31%2800.15
Aug 24, 202638.5738.6838.5338.5638.40+0.03%630.03