TipRanks
Go Ultimate55% OFF

iShares Core S&P Total U.S. Stock Market ETF Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh (BITO39) Historical Prices

BR:BITO39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202689.4691.8185.3289.4689.46+0.00%00.00
Oct 30, 202690.0190.0189.4089.4689.46-1.19%5060.92
Oct 29, 202690.5390.5490.5390.5490.54+0.90%200.04
Oct 28, 202689.3790.1989.3789.7389.73-0.63%2,0123.86
Oct 27, 202689.6390.3089.5490.3090.30-0.02%4,2969.31
Oct 26, 202688.3890.4688.3890.3290.32+9.08%270.06
Oct 23, 202684.0084.0082.8082.8082.80-0.86%890.19
Oct 22, 202683.7183.8583.5283.5283.52-1.23%580.12
Oct 21, 202684.0884.8884.0684.5684.56-2.21%6111.28
Oct 20, 202684.0086.4783.9786.4786.47+2.16%40.01
Oct 19, 202684.4984.6484.4984.6484.64-0.94%20.00
Oct 16, 202685.4485.4484.1585.4485.44+0.00%00.00
Oct 15, 202684.5085.4484.4085.4485.44+1.21%2900.59
Oct 14, 202686.0586.0584.3784.4284.42-0.90%250.05
Oct 13, 202685.0985.3684.5685.1985.19+0.75%5461.11
Oct 12, 202684.5685.7084.0084.5684.56+0.00%00.00
Oct 09, 202684.5684.7884.5684.5684.56-0.47%3240.66
Oct 08, 202684.5684.9684.3384.9684.96-0.19%2730.54
Oct 07, 202684.3685.1284.3685.1285.12+0.28%6761.34
Oct 06, 202685.4585.4584.6484.8884.88+0.22%4540.70
Oct 05, 202686.9486.9483.7284.6984.69-3.68%8151.25
Oct 02, 202687.9387.9387.4887.9387.93+1.14%170.03
Oct 01, 202686.4987.2086.4986.9486.94+0.43%4250.50
Sep 30, 202687.1287.1286.5786.5786.57-0.63%350.03
Sep 29, 202687.1587.1787.1287.1287.12+0.00%700.07
Sep 28, 202687.1287.2286.9487.1287.12-0.43%1670.16
Sep 25, 202687.3087.5087.2087.5087.50+0.34%90.01
Sep 24, 202686.2287.2086.2287.2087.20+0.82%7,1027.33
Sep 23, 202686.6686.8486.4886.4986.49+0.21%6,1307.01
Sep 22, 202686.9386.9386.3186.3186.31+0.40%70.01
Sep 21, 202685.6885.9785.6885.9785.97+0.34%3400.33
Sep 18, 202683.9685.7283.9685.6885.68+0.00%2750.27
Sep 17, 202685.7585.7585.6885.6885.68+1.42%1430.14
Sep 16, 202685.8485.8484.4884.4884.48-1.71%2010.20
Sep 15, 202685.9590.9085.0885.9585.95+0.10%00.00
Sep 14, 202686.0386.0385.8085.9585.87-0.09%1340.13
Sep 11, 202685.3686.0385.3686.0385.95+1.88%20.00
Sep 10, 202686.3686.3684.4484.4484.36-1.24%3300.31
Sep 09, 202685.4085.5085.3285.5085.42+0.11%1580.12
Sep 08, 202686.6686.6685.4185.4185.33-1.44%4590.36
Sep 07, 202686.6687.0786.3186.6686.58+0.00%00.00
Sep 04, 202686.6686.6686.5386.6686.58+0.00%670.05
Sep 03, 202686.5686.6686.5686.6686.58+1.05%20.00
Sep 02, 202685.6285.7685.6285.7685.68-0.21%2880.23
Sep 01, 202689.0089.0085.9085.9485.86-1.35%4000.32
Aug 31, 202687.5687.5686.8087.1287.04-1.50%1740.14
Aug 28, 202688.1388.4588.1388.4588.36+1.12%590.05
Aug 27, 202686.9587.5086.9487.4787.39+0.89%1390.09
Aug 26, 202686.6486.7986.5086.7086.62+0.15%400.03
Aug 25, 202686.3586.5786.1386.5786.49+0.15%4,4943.18