TipRanks
Go Ultimate55% OFF

iShares Core High Dividend ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh (BHDV39) Historical Prices

BR:BHDV39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.1717.1016.1716.9616.96+2.79%600.17
Oct 29, 202616.5016.5016.5016.5016.50+2.17%50.01
Oct 28, 202616.4016.4016.1216.1516.15-0.43%1,4794.44
Oct 27, 202616.1016.2216.1016.2216.22+6.15%340.10
Oct 26, 202615.2816.4515.2815.2815.28+0.00%00.00
Oct 23, 202615.3215.3415.2815.2815.28+2.41%70.01
Oct 22, 202614.9215.4514.9214.9214.92+0.00%00.00
Oct 21, 202615.1015.1014.9214.9214.92-1.07%50.01
Oct 20, 202615.2715.4214.9615.2015.08+1.40%4,6029.33
Oct 19, 202614.9015.2114.9014.9914.87-2.02%150.03
Oct 16, 202615.2815.3015.2615.3015.18+1.46%90.02
Oct 15, 202615.2015.2015.0615.0814.96+2.30%870.18
Oct 14, 202614.8414.8514.7114.7414.63+1.17%240.04
Oct 13, 202614.5714.5714.5714.5714.46+1.32%110.02
Oct 12, 202614.3814.4214.3814.3814.27+0.00%00.00
Oct 09, 202614.4214.4214.3814.3814.27-0.70%570.09
Oct 08, 202614.3814.4814.3314.4814.37+1.90%290.04
Oct 07, 202614.2714.2714.1914.2114.10+0.36%760.10
Oct 06, 202614.0814.2114.0814.1614.05+0.49%240.03
Oct 05, 202614.7014.7013.9414.0913.98-4.15%970.12
Oct 02, 202614.7014.7014.7014.7014.59+0.34%670.08
Oct 01, 202614.6314.6614.5514.6514.54+0.41%320.04
Sep 30, 202614.5814.6214.5814.5914.48-0.88%1250.15
Sep 29, 202614.7214.7511.3314.7214.61+0.00%00.00
Sep 28, 202614.7214.7214.7214.7214.61+0.00%80.01
Sep 25, 202614.4814.7714.4814.7214.61-0.40%1050.13
Sep 24, 202614.8314.8314.7814.7814.66+0.47%270.03
Sep 23, 202614.7214.7214.7114.7114.60+0.55%70.01
Sep 22, 202614.6614.7214.6314.6314.52-0.21%670.08
Sep 21, 202614.9914.9914.6414.6614.55-1.48%620.08
Sep 18, 202614.8614.8814.8614.8814.76-0.27%990.12
Sep 17, 202614.9814.9814.8614.9214.80-1.19%470.06
Sep 16, 202615.1015.1011.3315.1014.98+0.99%00.00
Sep 15, 202615.3115.3115.0015.1014.84-1.38%1,1991.47
Sep 14, 202615.3115.3115.3115.3115.04+3.10%10.00
Sep 11, 202614.8814.9014.8514.8514.59+0.07%500.06
Sep 10, 202615.0015.0114.8414.8414.58-0.33%2,7143.44
Sep 09, 202615.0915.0914.8914.8914.63-0.33%100.01
Sep 08, 202614.9814.9814.9014.9414.68-1.58%690.09
Sep 07, 202615.1815.1815.1815.1814.91+0.00%00.00
Sep 04, 202615.1815.1815.1815.1814.91+0.00%70.01
Sep 03, 202614.9315.2814.9315.1814.91-0.39%4,8656.84
Sep 02, 202615.2415.2615.2215.2414.97-0.65%5520.78
Sep 01, 202615.2815.4415.2815.3415.07+0.52%160.02
Aug 31, 202615.1515.3015.1515.2614.99-1.29%5100.72
Aug 28, 202615.4015.4615.4015.4615.19+1.04%860.12
Aug 27, 202615.3415.3415.3015.3015.03-0.65%100.01
Aug 26, 202615.3715.4015.3715.4015.13+0.19%1610.23
Aug 25, 202615.2415.3715.2415.3715.10+0.13%120.02
Aug 24, 202615.3515.4511.3315.3515.08+0.00%00.00