TipRanks
Go Ultimate55% OFF

iShares MSCI USA Momentum Factor ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.05 Sh (BMTU39) Historical Prices

BR:BMTU39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202676.7876.9276.7476.8076.80-3.69%1200.08
Oct 29, 202680.6580.6579.7479.7479.74-1.31%1840.12
Oct 28, 202680.5081.3079.9480.8080.80+0.51%1,4840.96
Oct 27, 202679.0080.3979.0080.3980.39+0.17%2,1191.39
Oct 26, 202679.9880.5079.9880.2580.25+11.20%9410.61
Oct 23, 202672.9473.5572.1772.1772.17-0.21%7,6365.42
Oct 22, 202675.1575.1572.3272.3272.32-3.94%1,8441.34
Oct 21, 202675.2975.7375.1075.2975.29+0.99%3,2102.38
Oct 20, 202674.6774.6774.5574.5574.55-0.71%300.02
Oct 19, 202675.3275.3274.9075.0875.08+0.48%5260.39
Oct 16, 202675.9175.9174.5774.7274.72-2.51%2390.17
Oct 15, 202674.9776.6474.9576.6476.64-0.10%1,2700.91
Oct 14, 202678.0078.0076.7076.7276.72-2.04%3,0202.25
Oct 13, 202677.8678.3277.5078.3278.32-2.10%4,9203.88
Oct 12, 202680.0080.0079.8880.0080.00+0.00%00.00
Oct 09, 202679.8880.0079.8880.0080.00+0.15%170.01
Oct 08, 202679.7679.9279.7679.8879.88-1.05%1,4531.16
Oct 07, 202681.1681.1680.6180.7380.73-0.53%8350.68
Oct 06, 202681.1681.1681.1681.1681.16+0.33%130.01
Oct 05, 202682.1982.1979.8480.8980.89-4.00%3,2132.68
Oct 02, 202684.2684.7284.2684.2684.26+0.43%1,2381.04
Oct 01, 202682.1683.9082.1683.9083.90+2.20%130.01
Sep 30, 202682.9582.9582.0982.0982.09-0.48%8040.59
Sep 29, 202682.6482.7882.4982.4982.49+0.04%680.05
Sep 28, 202682.6982.6981.5082.4682.46-0.28%3,5922.64
Sep 25, 202682.9983.2882.5782.6982.69+0.10%2,6281.97
Sep 24, 202681.7082.6181.7082.6182.61+1.16%410.03
Sep 23, 202681.6781.9381.5981.6681.66+0.72%3,9983.02
Sep 22, 202681.4481.4481.0081.0881.08+2.48%32,67340.15
Sep 21, 202679.1281.1279.1279.1279.12+0.00%00.00
Sep 18, 202678.8079.1278.8079.1279.12+2.43%3460.42
Sep 17, 202677.2479.0377.2477.2477.24+0.00%00.00
Sep 16, 202677.9977.9977.2477.2477.24-0.36%20.00
Sep 15, 202677.5277.6177.5277.5277.52+0.06%3780.46
Sep 14, 202677.5377.5377.5277.5277.47-0.30%1,2251.41
Sep 11, 202677.75100.0077.7577.7577.70+0.00%00.00
Sep 10, 202677.9277.9277.6877.7577.70-1.03%1540.18
Sep 09, 202678.5679.3078.5678.5678.51+0.00%00.00
Sep 08, 202677.9778.5677.9778.5678.51+0.76%200.02
Sep 07, 202677.9778.2077.9077.9777.92+0.00%00.00
Sep 04, 202677.9777.9777.9777.9777.92+2.34%40.00
Sep 03, 202676.5076.5076.1976.1976.14+0.34%6,3847.69
Sep 02, 202675.9375.9375.9375.9375.88-0.51%100.01
Sep 01, 202676.3276.3276.3276.3276.27-1.85%50.01
Aug 31, 202677.4777.7677.4777.7677.71-0.50%340.03
Aug 28, 202678.5578.5578.0578.1578.10-0.37%5530.56
Aug 27, 202677.9078.4477.9078.4478.39+0.69%3370.34
Aug 26, 202677.9078.8977.9077.9077.85+0.00%00.00
Aug 25, 202677.9277.9477.8477.9077.85+0.40%6160.32
Aug 24, 202677.6977.7677.5977.5977.54-2.72%7160.38