TipRanks
Go Ultimate55% OFF

iShares Core S&P 500 ETF Unsponsored Brazilian Depositary Receipt Repr 0.025 Sh (BIVB39) Historical Prices

BR:BIVB39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026103.01104.03102.90103.89103.89+0.13%8,9900.52
Oct 29, 2026102.58104.61102.58103.75103.75+2.17%40,9382.44
Oct 28, 2026103.60104.34101.55101.55101.55-1.25%16,3450.97
Oct 27, 2026101.28103.45101.28102.84102.84+1.47%16,3990.95
Oct 26, 2026102.25106.20101.35101.35101.35+3.80%166,19011.30
Oct 23, 202697.6397.6495.3497.6497.64+0.00%8570.06
Oct 22, 202697.6397.6496.3097.6497.64+0.15%1,7750.12
Oct 21, 202697.4898.0097.0497.4997.49+0.46%19,2641.15
Oct 20, 202696.0097.3196.0097.0497.04-0.25%34,1312.08
Oct 19, 202697.9797.9797.1197.2897.28-0.70%50,4853.14
Oct 16, 202698.3098.8097.0897.9797.97-0.89%3,9170.24
Oct 15, 202697.3198.9097.2698.8598.85+1.59%1,8590.12
Oct 14, 202698.1898.3896.8797.3097.30-0.90%64,3524.29
Oct 13, 202697.8798.2797.2998.1898.18+0.17%1,0930.07
Oct 12, 202698.0198.0197.4198.0198.01+0.00%00.00
Oct 09, 202698.0198.0197.1398.0198.01+0.25%8260.05
Oct 08, 202698.0098.0096.7497.7797.77+0.07%21,5791.43
Oct 07, 202697.7697.7697.0097.7097.70+0.15%1,4360.09
Oct 06, 202697.4097.7596.5797.5597.55+0.10%2,4570.16
Oct 05, 202698.8798.8795.9597.4597.45-3.42%74,9165.10
Oct 02, 2026100.90101.45100.40100.90100.90+0.43%6,9430.47
Oct 01, 202699.32100.4999.08100.47100.47+0.88%7990.05
Sep 30, 2026100.19100.1999.4599.5999.59-0.60%2,5910.17
Sep 29, 2026100.77100.77100.02100.19100.19-0.05%5920.04
Sep 28, 2026100.22100.77100.00100.24100.24+0.01%7620.05
Sep 25, 2026100.01100.77100.01100.23100.23+0.23%1,0290.06
Sep 24, 202699.88100.2199.27100.00100.00+0.42%25,1741.60
Sep 23, 202698.9999.8098.9999.5899.58+0.50%4,8490.29
Sep 22, 202699.7799.7799.0899.0899.08-0.29%79,8114.91
Sep 21, 202698.4899.4098.3299.3799.37+1.13%3,6370.22
Sep 18, 202698.0798.6498.0798.2698.26-0.19%4,5960.28
Sep 17, 202697.9098.8097.9098.4598.45+1.11%4,9090.29
Sep 16, 202697.9498.3097.0397.3797.37-0.58%16,4140.99
Sep 15, 202698.9898.9897.2097.9497.94-0.44%1,0200.06
Sep 14, 202698.4398.8298.4398.4898.38+0.05%7,1760.42
Sep 11, 202698.8698.8697.6798.4398.33+1.52%2,7770.15
Sep 10, 202698.8698.8696.9696.9696.86-0.94%8,6350.48
Sep 09, 202697.0198.0997.0197.8897.78-0.07%2,2940.13
Sep 08, 2026100.37100.3797.8897.9597.85-2.41%16,5220.87
Sep 07, 2026100.37100.3799.25100.37100.26+0.00%00.00
Sep 04, 202699.02100.3799.00100.37100.26+1.36%1,6530.09
Sep 03, 202698.3099.4198.1299.0298.92+0.57%108,3355.21
Sep 02, 202698.1699.0498.0398.4698.36-0.14%1,2820.06
Sep 01, 202699.9299.9298.4298.6098.50-1.32%2,3370.11
Aug 31, 2026100.35100.3599.3999.9299.82-0.63%3,1390.13
Aug 28, 2026100.35101.59100.35100.55100.44+0.51%50,4482.00
Aug 27, 2026100.40100.4099.62100.0499.94+0.67%12,6190.50
Aug 26, 202699.4499.4799.1299.3799.27+0.37%30,1731.20
Aug 25, 202699.2899.2898.7799.0098.90+0.11%26,0860.91
Aug 24, 202698.0099.1998.0098.8998.79-0.22%2,4650.08