TipRanks
Go Ultimate55% OFF

iShares Semiconductor ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.025 Sh (BSOX39) Historical Prices

BR:BSOX39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202667.7567.7563.3663.7663.76-7.42%34,9721.29
Oct 29, 202669.1369.8567.8268.8768.87-1.82%8,5650.32
Oct 28, 202668.1570.2768.1570.1570.15+2.93%158,7706.41
Oct 27, 202666.8368.5666.2768.1568.15+2.71%176,6927.97
Oct 26, 202666.0067.9165.6266.3566.35+11.57%291,85816.55
Oct 23, 202659.8061.0559.4759.4759.47-1.18%42,4452.47
Oct 22, 202662.7962.7959.6060.1860.18-6.10%8,7670.50
Oct 21, 202663.7364.6563.4964.0964.09+1.81%9,8790.56
Oct 20, 202662.9063.5861.6762.9562.95-1.64%11,1810.63
Oct 19, 202664.5764.8563.4464.0064.00+2.09%9,7890.54
Oct 16, 202665.5065.5062.6862.6962.69-4.71%11,6100.64
Oct 15, 202664.0065.9762.8865.7965.79-0.08%11,1070.61
Oct 14, 202667.2767.2765.1365.8465.84-3.28%8,9770.49
Oct 13, 202668.2568.2566.3868.0768.07-2.56%31,2571.70
Oct 12, 202669.8671.8169.5269.8669.86+0.00%00.00
Oct 09, 202670.5271.8169.5269.8669.86-0.87%4,2090.23
Oct 08, 202673.0373.0369.8870.4770.47-3.49%20,0071.09
Oct 07, 202673.3673.3671.9873.0273.02-0.46%19,1891.04
Oct 06, 202673.5074.1473.3173.3673.36-0.53%20,1831.10
Oct 05, 202676.2776.2772.5673.7573.75-4.35%16,0140.88
Oct 02, 202677.1078.0076.1677.1077.10+2.25%35,6191.98
Oct 01, 202674.4475.7573.8675.4075.40+2.31%5,4200.27
Sep 30, 202674.9374.9373.2873.7073.70-0.65%11,4420.57
Sep 29, 202673.5175.1073.5174.1874.18+1.23%53,1892.75
Sep 28, 202674.7974.7972.0873.2873.28-1.68%26,7591.39
Sep 25, 202674.3674.8074.0174.5374.53+1.32%7,0850.37
Sep 24, 202672.0973.5671.7073.5673.56+0.73%6,4120.33
Sep 23, 202673.9573.9572.0673.0373.03-0.25%5,9140.29
Sep 22, 202671.7573.3570.6473.2173.21+2.03%42,6782.09
Sep 21, 202668.4871.7568.4871.7571.75+5.51%12,3130.61
Sep 18, 202665.5268.0065.5268.0068.00+1.71%44,4602.01
Sep 17, 202666.6667.2166.6366.8666.86+3.84%2,5440.11
Sep 16, 202663.8465.6763.8464.3964.39+0.86%5,8090.26
Sep 15, 202664.6865.4163.8463.8463.84-0.61%1,9410.09
Sep 14, 202665.3865.3864.0564.2564.23-5.12%5,3910.24
Sep 11, 202666.1768.0966.1767.7267.70+2.36%3,2760.12
Sep 10, 202667.0567.0566.0566.1666.14-2.46%10,8410.40
Sep 09, 202667.4968.2766.5367.8367.81+0.94%20,5940.77
Sep 08, 202667.3867.8266.9167.2067.18+1.49%5,3900.20
Sep 07, 202666.2166.7565.2266.2166.19+0.00%00.00
Sep 04, 202666.6766.7565.2266.2166.19-0.72%27,7851.04
Sep 03, 202663.5066.6962.6566.6966.67+3.99%3,6730.14
Sep 02, 202664.4864.4863.3764.1364.11-0.54%11,6080.43
Sep 01, 202666.0066.0063.9064.4864.46-2.30%27,3591.04
Aug 31, 202668.2168.2165.8066.0065.98-3.42%2,2320.08
Aug 28, 202666.7068.3466.2468.3468.32-2.68%15,0200.55
Aug 27, 202667.8470.2267.1470.2270.20+5.83%4,0410.15
Aug 26, 202666.2166.6665.7666.3566.33+0.21%22,7080.84
Aug 25, 202666.3066.8365.9066.2166.19+1.83%10,7790.40
Aug 24, 202668.9968.9964.3565.0265.00-5.08%4,3290.16