TipRanks
Go Ultimate55% OFF

iShares Global Energy ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh (BIXC39) Historical Prices

BR:BIXC39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202685.2089.1985.2085.2085.20+0.00%00.00
Oct 29, 202689.0089.0084.4085.2085.20+1.43%2470.83
Oct 28, 202684.4284.8384.0084.0084.00+0.31%2,69110.55
Oct 27, 202683.7483.7483.7483.7483.74-3.26%10.00
Oct 26, 202687.6887.6885.5186.5686.56+8.53%2801.12
Oct 23, 202679.7679.7679.7679.7679.76+1.58%210.08
Oct 22, 202678.4878.5278.4878.5278.52+0.05%60.02
Oct 21, 202678.4878.4878.4878.4878.48+0.73%400.14
Oct 20, 202678.7078.7077.9177.9177.91-1.62%1640.59
Oct 19, 202679.1979.1979.1979.1979.19+1.53%400.14
Oct 16, 202678.0078.0078.0078.0078.00+0.31%100.03
Oct 15, 202677.7678.9777.7677.7677.76+0.00%00.00
Oct 14, 202677.6878.4077.6877.7677.76+0.62%3671.29
Oct 13, 202676.9677.2876.9677.2877.28+3.21%1570.55
Oct 12, 202674.8875.2069.0074.8874.88+0.00%00.00
Oct 09, 202675.5975.5974.8874.8874.88-0.03%1250.44
Oct 08, 202674.9074.9074.9074.9074.90+2.70%120.04
Oct 07, 202673.2973.2972.7072.9372.93-0.49%510.18
Oct 06, 202673.0873.2973.0873.2973.29+0.34%1770.63
Oct 05, 202672.7173.0471.2073.0473.04-0.91%2911.05
Oct 02, 202673.7176.1373.7173.7173.71+0.00%00.00
Oct 01, 202673.7173.7173.7173.7173.71-0.85%40.01
Sep 30, 202674.4874.4874.3474.3474.34+0.13%1430.51
Sep 29, 202674.5574.5573.9374.2474.24-1.07%170.06
Sep 28, 202674.0075.8173.5075.0475.04-0.20%7652.84
Sep 25, 202675.1975.1975.1975.1975.19-0.53%660.24
Sep 24, 202676.1476.1475.5975.5975.59+0.96%540.18
Sep 23, 202674.5674.8774.4874.8774.87+1.30%570.19
Sep 22, 202673.9673.9673.9173.9173.91-0.07%200.07
Sep 21, 202674.0074.0073.9673.9673.96-2.31%280.09
Sep 18, 202676.0776.2475.7175.7175.71-0.79%5441.81
Sep 17, 202676.3976.3976.2376.3176.31-0.12%580.19
Sep 16, 202677.1177.1176.2476.4076.40-1.75%1050.35
Sep 15, 202676.4077.7676.4077.7677.76+1.78%1590.53
Sep 14, 202677.9177.9176.4076.4076.40+0.12%750.25
Sep 11, 202676.3176.4772.0076.3176.31+0.00%00.00
Sep 10, 202676.7576.7576.2276.3176.31-0.31%320.11
Sep 09, 202676.3976.5576.2376.5576.55+1.54%1200.40
Sep 08, 202675.3975.7074.8375.3975.39-0.04%1090.37
Sep 07, 202675.4275.4268.2575.4275.42+0.00%00.00
Sep 04, 202675.4275.4268.2575.4275.42+0.00%00.00
Sep 03, 202675.4475.4475.4275.4275.42-0.03%300.10
Sep 02, 202675.4475.5075.4475.4475.44+0.00%570.19
Sep 01, 202675.4475.4475.2875.4475.44+0.53%120.04
Aug 31, 202674.7675.0474.4175.0475.04+2.19%2150.73
Aug 28, 202673.4380.3873.4373.4373.43+0.00%00.00
Aug 27, 202672.8773.8072.8173.4373.43-0.29%370.12
Aug 26, 202673.9274.4873.4573.6473.64+0.63%6522.21
Aug 25, 202673.5073.9973.1873.1873.18-2.35%5,13523.86
Aug 24, 202674.9474.9474.9474.9474.94-0.45%200.09