iShares TIPS Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh(BR:BTIP39)
$59.24-0.06 (-0.10%)
BR:BTIP39
iShares TIPS Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh historical prices
$59.24
At close:-0.06 (-0.10%)
iShares TIPS Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh (BTIP39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 59.30 | 59.30 | 59.24 | 59.24 | 59.24 | -0.10% | 5,499 | 1.69 |
| Nov 12, 2026 | 59.10 | 59.33 | 59.10 | 59.30 | 59.30 | +1.47% | 9,155 | 2.94 |
| Nov 11, 2026 | 58.45 | 58.45 | 58.44 | 58.44 | 58.44 | +0.19% | 51 | 0.02 |
| Nov 10, 2026 | 58.33 | 60.08 | 58.33 | 58.33 | 58.33 | -0.07% | 0 | 0.00 |
| Nov 09, 2026 | 58.92 | 58.92 | 58.33 | 58.33 | 58.33 | -0.07% | 6,753 | 2.24 |
| Nov 06, 2026 | 58.20 | 58.37 | 58.20 | 58.37 | 58.37 | +0.71% | 4,366 | 1.46 |
| Nov 05, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -0.21% | 90 | 0.03 |
| Nov 04, 2026 | 58.26 | 58.26 | 58.08 | 58.08 | 58.08 | -0.02% | 4,178 | 1.42 |
| Nov 03, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | +2.60% | 2 | 0.00 |
| Nov 02, 2026 | 56.81 | 59.37 | 50.00 | 56.81 | 56.62 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 56.81 | 59.37 | 50.00 | 56.81 | 56.62 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 56.81 | 56.81 | 56.81 | 56.81 | 56.62 | -0.35% | 7 | 0.00 |
| Oct 28, 2026 | 57.24 | 57.24 | 57.01 | 57.01 | 56.82 | -1.69% | 275 | 0.09 |
| Oct 27, 2026 | 57.99 | 57.99 | 56.60 | 57.99 | 57.79 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 57.79 | 57.99 | 57.79 | 57.99 | 57.79 | +8.96% | 10 | 0.00 |
| Oct 23, 2026 | 53.75 | 53.75 | 53.22 | 53.22 | 53.04 | +0.59% | 4,101 | 1.33 |
| Oct 22, 2026 | 52.91 | 54.60 | 50.00 | 52.91 | 52.73 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 52.91 | 53.45 | 50.00 | 52.91 | 52.73 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | 52.73 | -0.71% | 8,231 | 2.79 |
| Oct 19, 2026 | 53.35 | 53.35 | 53.29 | 53.29 | 53.11 | -0.73% | 6,638 | 2.33 |
| Oct 16, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | 53.50 | +0.11% | 20 | 0.01 |
| Oct 15, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.44 | +1.57% | 4,787 | 1.73 |
| Oct 14, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | 52.61 | +0.65% | 29 | 0.01 |
| Oct 13, 2026 | 52.69 | 52.69 | 52.45 | 52.45 | 52.27 | -0.13% | 203 | 0.07 |
| Oct 12, 2026 | 52.52 | 52.52 | 51.38 | 52.52 | 52.34 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 52.52 | 52.52 | 51.38 | 52.52 | 52.34 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.34 | +0.38% | 173 | 0.06 |
| Oct 07, 2026 | 52.00 | 52.32 | 52.00 | 52.32 | 52.14 | +0.89% | 1,013 | 0.36 |
| Oct 06, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.69 | -0.56% | 1,000 | 0.35 |
| Oct 05, 2026 | 51.80 | 52.15 | 51.80 | 52.15 | 51.97 | -4.07% | 6,559 | 2.40 |
| Oct 02, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.18 | -0.48% | 97 | 0.04 |
| Oct 01, 2026 | 54.25 | 54.62 | 54.25 | 54.62 | 54.44 | +1.56% | 13 | 0.00 |
| Sep 30, 2026 | 54.20 | 54.23 | 53.78 | 53.78 | 53.60 | -0.87% | 92,793 | 74.08 |
| Sep 29, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.07 | 0.00% | 6 | 0.00 |
| Sep 28, 2026 | 54.35 | 54.35 | 54.25 | 54.25 | 54.07 | +0.07% | 2,436 | 2.01 |
| Sep 25, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | 54.03 | +0.74% | 1,632 | 1.37 |
| Sep 24, 2026 | 53.81 | 54.55 | 53.80 | 53.81 | 53.63 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 53.81 | 54.44 | 53.80 | 53.81 | 53.63 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 54.04 | 54.04 | 53.81 | 53.81 | 53.63 | -0.35% | 3,311 | 2.91 |
| Sep 21, 2026 | 54.39 | 54.39 | 53.95 | 54.00 | 53.82 | -0.55% | 70 | 0.06 |
| Sep 18, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.12 | -0.37% | 26 | 0.02 |
| Sep 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.32 | +0.28% | 186 | 0.16 |
| Sep 16, 2026 | 54.50 | 54.50 | 54.35 | 54.35 | 54.17 | -0.27% | 1,534 | 1.37 |
| Sep 15, 2026 | 54.40 | 54.50 | 54.40 | 54.50 | 54.32 | -0.46% | 457 | 0.41 |
| Sep 14, 2026 | 54.99 | 54.99 | 54.75 | 54.75 | 54.57 | +0.62% | 3,780 | 3.58 |
| Sep 11, 2026 | 54.41 | 54.41 | 54.41 | 54.41 | 54.23 | -0.56% | 20 | 0.02 |
| Sep 10, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.54 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 54.65 | 54.72 | 54.65 | 54.72 | 54.54 | +0.33% | 8,909 | 9.42 |
| Sep 08, 2026 | 54.70 | 54.70 | 54.54 | 54.54 | 54.36 | -0.49% | 11 | 0.01 |
| Sep 07, 2026 | 54.81 | 55.16 | 54.57 | 54.81 | 54.63 | 0.00% | 0 | 0.00 |
