TipRanks
Go Ultimate55% OFF

iShares Global Healthcare ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh (BIXJ39) Historical Prices

BR:BIXJ39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202676.1676.5676.1676.5676.56+2.16%150.04
Oct 29, 202674.7675.8174.6974.9474.94+2.55%9752.52
Oct 28, 202672.7373.9972.7373.0873.08+0.48%1250.33
Oct 27, 202672.6673.5072.3872.7372.73-1.17%3250.86
Oct 26, 202668.0474.7468.0473.5973.59+8.16%1,0752.94
Oct 23, 202666.9969.2366.9968.0468.04-1.76%2430.67
Oct 22, 202668.3269.7968.3269.2669.26+1.38%1,1503.28
Oct 21, 202668.5368.5368.1868.3268.32-0.31%1080.31
Oct 20, 202665.8269.2365.8268.5368.53+2.36%2,9899.87
Oct 19, 202667.3467.3466.9566.9566.95-1.40%740.24
Oct 16, 202668.3268.3267.9067.9067.90-0.61%250.08
Oct 15, 202668.0468.3268.0468.3268.32+3.81%1090.35
Oct 14, 202666.0066.4865.3465.8165.81-4.58%6,08627.57
Oct 13, 202667.5568.9764.2568.9768.97+6.65%3251.50
Oct 12, 202664.6764.6763.7264.6764.67+0.00%00.00
Oct 09, 202663.7264.6763.7264.6764.67+1.49%330.15
Oct 08, 202664.5364.5362.7063.7263.72-1.26%2481.06
Oct 07, 202664.2064.6763.7864.5364.53+2.62%360.15
Oct 06, 202663.4263.7162.6562.8862.88-0.85%4461.83
Oct 05, 202664.8464.8462.4463.4263.42-3.92%2461.02
Oct 02, 202666.0166.2265.7366.0166.01-0.42%1090.43
Oct 01, 202665.0766.3665.0766.2966.29-0.17%1000.38
Sep 30, 202667.1968.5065.9466.4066.40-1.18%1750.68
Sep 29, 202668.5168.5166.9267.1967.19-0.94%1860.73
Sep 28, 202667.5568.1667.4167.8367.83+0.41%1010.39
Sep 25, 202667.3967.5567.0967.5567.55+0.33%9693.40
Sep 24, 202666.9267.3366.9267.3367.33+1.85%730.26
Sep 23, 202666.3066.3066.1166.1166.11-0.06%520.17
Sep 22, 202664.5466.4264.5466.1566.15+0.11%160.05
Sep 21, 202665.8766.0865.7366.0866.08+0.21%940.31
Sep 18, 202666.2166.3565.8165.9465.94+0.00%2220.73
Sep 17, 202666.1566.4365.9465.9465.94+0.21%370.12
Sep 16, 202669.5869.5865.6665.8065.80+0.21%720.23
Sep 15, 202665.4465.7365.4465.6665.66-0.06%320.10
Sep 14, 202666.4266.4265.7065.7065.70+1.86%100.03
Sep 11, 202664.5064.7464.1564.5064.50+0.37%1,2964.08
Sep 10, 202665.2665.2664.2064.2664.26-0.54%2310.73
Sep 09, 202664.6365.0364.6164.6164.61-0.84%4451.30
Sep 08, 202665.1667.4464.9665.1665.16-3.38%4921.42
Sep 07, 202667.4467.4466.8567.4467.44+0.00%00.00
Sep 04, 202667.4067.4466.8567.4467.44-0.07%5201.00
Sep 03, 202666.9268.2465.3867.4967.49-0.16%460.09
Sep 02, 202667.6068.3167.2167.6067.60+0.55%2420.46
Sep 01, 202667.4967.5467.2067.2367.23-0.16%780.15
Aug 31, 202667.0867.3466.9267.3467.34-1.25%480.09
Aug 28, 202667.8468.3167.8468.1968.19+0.52%1000.19
Aug 27, 202667.6368.1167.6367.8467.84-0.92%1280.23
Aug 26, 202669.0869.1568.4068.4768.47-0.90%1560.29
Aug 25, 202665.3869.4465.3869.0969.09+0.68%1660.31
Aug 24, 202668.2568.6268.2568.6268.62+0.13%760.14