TipRanks
Go Ultimate55% OFF

iShares MSCI USA Quality Factor ETF Shs Unsponsored Brazilian Depository Receipt Repr 0.0666 Sh (BQUA39) Historical Prices

BR:BQUA39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202680.8080.8069.7069.7069.70-14.18%2,1451.20
Oct 29, 202680.5181.2880.5181.2281.22+2.34%200.01
Oct 28, 202679.3681.1869.7079.3679.36+0.00%00.00
Oct 27, 202679.2679.4279.2679.3679.36-1.72%220.01
Oct 26, 202680.7480.7580.7480.7580.75+8.42%40.00
Oct 23, 202675.4775.4774.4874.4874.48-1.06%2860.16
Oct 22, 202675.2875.2875.2875.2875.28+1.51%10.00
Oct 21, 202674.1674.1674.1674.1674.16-2.01%40.00
Oct 20, 202675.7675.7675.5475.6875.68-0.53%1180.06
Oct 19, 202676.0076.1475.8476.0876.08-0.21%390.02
Oct 16, 202676.4676.4676.2476.2476.24+0.00%80.00
Oct 15, 202676.8076.8076.2476.2476.24+0.32%480.03
Oct 14, 202676.1676.3376.0076.0076.00+0.40%430.02
Oct 13, 202675.7076.5269.0175.7075.70+0.00%00.00
Oct 12, 202675.7076.2775.2875.7075.70+0.00%00.00
Oct 09, 202676.2676.2775.2875.7075.70-0.21%1140.06
Oct 08, 202675.3675.8675.3675.8675.86+0.45%4040.22
Oct 07, 202675.1075.5274.8975.5275.52+0.53%3530.19
Oct 06, 202675.2975.3775.1275.1275.12+0.00%1,3740.75
Oct 05, 202678.0078.0074.8875.1275.12-3.98%6,4043.71
Oct 02, 202678.2378.2378.2378.2378.23+1.18%300.02
Oct 01, 202677.3277.3277.3277.3277.32+0.13%20.00
Sep 30, 202677.2277.2277.2277.2277.22-0.66%30.00
Sep 29, 202677.6177.7377.6177.7377.73+0.15%400.02
Sep 28, 202676.9777.6176.9777.6177.61+0.12%7800.45
Sep 25, 202677.2977.5277.2177.5277.52+0.64%4240.24
Sep 24, 202676.6277.0376.6277.0377.03+0.47%880.05
Sep 23, 202676.1776.6776.1776.6776.67+1.12%20.00
Sep 22, 202676.1976.1975.8275.8275.82-0.54%78,372151.60
Sep 21, 202675.5876.2375.5876.2376.23+1.49%80.02
Sep 18, 202675.1575.2575.1175.1175.11+0.19%3450.67
Sep 17, 202675.6275.6274.9774.9774.97-0.19%30.01
Sep 16, 202675.3175.3175.1175.1175.11+0.20%5511.09
Sep 15, 202675.4075.4074.9674.9674.96-0.61%1830.37
Sep 14, 202675.4875.4875.4875.4875.42+0.00%10.00
Sep 11, 202674.9475.4874.9475.4875.42+1.36%780.16
Sep 10, 202674.4874.4874.3974.4774.41-0.76%800.16
Sep 09, 202674.8175.0474.8175.0474.98-0.09%360.07
Sep 08, 202675.6475.6474.9775.1175.05-1.53%1380.27
Sep 07, 202676.2876.5774.4076.2876.22+0.00%00.00
Sep 04, 202676.2576.2976.2576.2876.22+0.45%1960.39
Sep 03, 202676.0176.0175.9475.9475.88+0.45%4,2169.60
Sep 02, 202675.5575.6075.5575.6075.54-1.97%40.01
Sep 01, 202677.1277.1277.1277.1277.06+0.00%30.01
Aug 31, 202676.9877.1276.9877.1277.06+1.73%1270.23
Aug 28, 202675.8177.7575.8175.8175.75+0.00%00.00
Aug 27, 202675.8177.5974.4075.8175.75+0.00%00.00
Aug 26, 202675.8175.8175.8175.8175.75-1.30%5010.87
Aug 25, 202676.8176.8176.8176.8176.75+0.01%1000.04
Aug 24, 202676.6476.8076.6476.8076.74-0.21%3900.16