iShares 0-5 Year TIPS Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh(BR:BSTI39)
$56.40-0.04 (-0.07%)
BR:BSTI39
iShares 0-5 Year TIPS Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh historical prices
$56.40
At close:-0.04 (-0.07%)
iShares 0-5 Year TIPS Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh (BSTI39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.07% | 88 | 0.05 |
| Nov 12, 2026 | 55.79 | 56.44 | 55.79 | 56.44 | 56.44 | +1.17% | 111 | 0.06 |
| Nov 11, 2026 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | -0.50% | 500 | 0.26 |
| Nov 10, 2026 | 56.14 | 56.14 | 56.07 | 56.07 | 56.07 | +1.58% | 800 | 0.41 |
| Nov 09, 2026 | 55.20 | 55.99 | 54.20 | 55.20 | 55.20 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 55.54 | 55.54 | 55.20 | 55.20 | 55.20 | +1.47% | 4,909 | 2.58 |
| Nov 05, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.09% | 29 | 0.02 |
| Nov 04, 2026 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | -5.98% | 2,381 | 1.28 |
| Nov 03, 2026 | 54.75 | 58.50 | 54.75 | 58.50 | 58.50 | +6.85% | 1,815 | 0.98 |
| Nov 02, 2026 | 54.91 | 55.80 | 50.00 | 54.91 | 54.75 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 54.46 | 54.91 | 54.46 | 54.91 | 54.75 | +1.95% | 1,802 | 0.99 |
| Oct 29, 2026 | 54.35 | 54.35 | 53.86 | 53.86 | 53.70 | -0.90% | 101 | 0.06 |
| Oct 28, 2026 | 54.12 | 54.35 | 54.12 | 54.35 | 54.19 | -0.27% | 110 | 0.06 |
| Oct 27, 2026 | 54.50 | 54.50 | 50.00 | 54.50 | 54.34 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 52.38 | 55.59 | 52.38 | 54.50 | 54.34 | +8.35% | 833 | 0.46 |
| Oct 23, 2026 | 50.96 | 50.96 | 50.30 | 50.30 | 50.15 | -1.43% | 1,280 | 0.71 |
| Oct 22, 2026 | 50.75 | 51.03 | 50.75 | 51.03 | 50.88 | +0.57% | 47 | 0.03 |
| Oct 21, 2026 | 50.72 | 50.74 | 50.72 | 50.74 | 50.59 | +0.57% | 3 | 0.00 |
| Oct 20, 2026 | 50.31 | 50.45 | 50.30 | 50.45 | 50.30 | -0.69% | 41 | 0.02 |
| Oct 19, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.65 | -0.30% | 647 | 0.36 |
| Oct 16, 2026 | 51.15 | 51.15 | 50.95 | 50.95 | 50.80 | +0.40% | 763 | 0.42 |
| Oct 15, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.60 | +1.09% | 252 | 0.14 |
| Oct 14, 2026 | 50.20 | 52.38 | 49.80 | 50.20 | 50.05 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 50.21 | 50.26 | 50.01 | 50.20 | 50.05 | +0.60% | 64,455 | 81.88 |
| Oct 12, 2026 | 49.90 | 50.08 | 49.86 | 49.90 | 49.75 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 50.05 | 50.05 | 49.90 | 49.90 | 49.75 | -0.72% | 744 | 0.95 |
| Oct 08, 2026 | 50.26 | 50.26 | 50.10 | 50.26 | 50.11 | +0.42% | 327 | 0.42 |
| Oct 07, 2026 | 50.10 | 50.10 | 50.00 | 50.05 | 49.90 | +0.60% | 258 | 0.33 |
| Oct 06, 2026 | 49.74 | 49.75 | 49.50 | 49.75 | 49.60 | -0.50% | 81 | 0.10 |
| Oct 05, 2026 | 50.65 | 50.65 | 49.70 | 50.00 | 49.85 | -3.94% | 1,173 | 1.38 |
| Oct 02, 2026 | 52.10 | 52.45 | 52.05 | 52.05 | 51.90 | -0.09% | 2,883 | 3.56 |
| Oct 01, 2026 | 51.45 | 52.25 | 51.45 | 52.10 | 51.95 | +1.26% | 4,258 | 5.57 |
| Sep 30, 2026 | 51.61 | 51.61 | 51.41 | 51.45 | 51.30 | -0.81% | 6,667 | 10.12 |
| Sep 29, 2026 | 51.20 | 52.09 | 51.20 | 51.87 | 51.72 | -0.17% | 3,082 | 4.97 |
| Sep 28, 2026 | 52.09 | 52.09 | 51.85 | 51.96 | 51.81 | +0.19% | 8,767 | 18.02 |
| Sep 25, 2026 | 52.10 | 52.10 | 51.86 | 51.86 | 51.71 | +0.02% | 6 | 0.01 |
| Sep 24, 2026 | 51.89 | 51.95 | 51.85 | 51.85 | 51.70 | +1.27% | 7 | 0.01 |
| Sep 23, 2026 | 51.20 | 51.69 | 51.20 | 51.20 | 51.05 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 51.20 | 51.24 | 51.00 | 51.20 | 51.05 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 51.16 | 51.20 | 51.01 | 51.20 | 51.05 | -0.78% | 188 | 0.35 |
| Sep 18, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.45 | +0.68% | 2 | 0.00 |
| Sep 17, 2026 | 51.25 | 51.86 | 51.25 | 51.25 | 51.10 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 51.25 | 51.91 | 51.25 | 51.25 | 51.10 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 51.25 | 51.84 | 51.25 | 51.25 | 51.10 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 51.25 | 51.83 | 51.00 | 51.25 | 51.10 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 51.20 | 51.25 | 51.12 | 51.25 | 51.10 | -0.10% | 106 | 0.06 |
| Sep 10, 2026 | 51.41 | 51.41 | 51.30 | 51.30 | 51.15 | -0.48% | 234 | 0.13 |
| Sep 09, 2026 | 51.58 | 51.58 | 51.55 | 51.55 | 51.40 | +0.21% | 210 | 0.11 |
| Sep 08, 2026 | 51.34 | 51.44 | 51.34 | 51.44 | 51.29 | -0.79% | 405 | 0.22 |
| Sep 07, 2026 | 51.85 | 51.97 | 51.56 | 51.85 | 51.70 | 0.00% | 0 | 0.00 |
