TipRanks
Go Ultimate55% OFF

iShares MSCI USA Minimum Volatility ETF Unsponsored Brazilian Depository Receipt Repr 0.125 Sh (BUSM39) Historical Prices

BR:BUSM39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202669.9370.2869.9369.9369.93+0.00%00.00
Oct 30, 202670.2470.2469.9369.9369.93+0.60%170.00
Oct 29, 202669.7569.7569.5169.5169.51+0.71%140.00
Oct 28, 202669.0269.0269.0269.0269.02-0.04%30.00
Oct 27, 202669.8869.8868.8369.0569.05-0.92%6,0030.85
Oct 26, 202671.0071.0069.6969.6969.69+8.96%24,2803.51
Oct 23, 202663.9664.4063.9663.9663.96+0.00%00.00
Oct 22, 202663.9665.4063.9663.9663.96+0.00%00.00
Oct 21, 202663.9664.6263.9663.9663.96+0.00%00.00
Oct 20, 202663.9663.9663.9663.9663.96-0.37%4300.06
Oct 19, 202663.7864.2063.7864.2064.20+3.17%4460.06
Oct 16, 202662.2364.4462.2362.2362.23+0.00%00.00
Oct 15, 202662.2364.8662.2362.2362.23+0.00%00.00
Oct 14, 202662.2363.7262.2362.2362.23+0.00%00.00
Oct 13, 202662.2363.4262.2362.2362.23+0.00%00.00
Oct 12, 202662.2362.8262.2362.2362.23+0.00%00.00
Oct 09, 202662.2362.8262.2362.2362.23+0.00%00.00
Oct 08, 202662.2363.0662.2362.2362.23+0.00%00.00
Oct 07, 202662.2362.6462.2362.2362.23+0.00%00.00
Oct 06, 202661.7662.2861.7662.2362.23+0.37%1,5960.16
Oct 05, 202661.5362.1661.5362.0062.00-3.52%13,4800.87
Oct 02, 202664.2664.3664.2364.2664.26+0.05%120.00
Oct 01, 202664.1364.2363.9664.2364.23+0.52%5960.04
Sep 30, 202663.9063.9063.0663.9063.90+0.00%00.00
Sep 29, 202663.7263.9063.7263.9063.90-0.08%860.01
Sep 28, 202663.9564.0863.7863.9563.95+0.00%00.00
Sep 25, 202664.1264.1263.7263.9563.95+1.41%25,0151.65
Sep 24, 202663.0664.0263.0663.0663.06+0.00%00.00
Sep 23, 202663.0663.8463.0663.0663.06+0.00%00.00
Sep 22, 202663.0663.3662.8863.0663.06+0.00%00.00
Sep 21, 202663.0663.0663.0663.0663.06-0.25%205,00017.21
Sep 18, 202663.2263.2263.2263.2263.22-0.22%156,00016.53
Sep 17, 202663.3663.7263.3663.3663.36+0.00%00.00
Sep 16, 202663.3663.6063.3663.3663.36+0.00%00.00
Sep 15, 202663.3668.2263.3663.3663.36+0.15%00.00
Sep 14, 202663.3667.0063.3663.3663.27+0.00%00.00
Sep 11, 202663.3667.0063.3663.3663.27+0.00%00.00
Sep 10, 202664.0864.0863.3663.3663.27-0.66%60.00
Sep 09, 202663.7063.7863.7063.7863.69-2.12%500.01
Sep 08, 202665.1667.0063.5465.1665.07+0.00%00.00
Sep 07, 202665.1667.0064.5465.1665.07+0.00%00.00
Sep 04, 202665.1667.0064.5465.1665.07+0.00%00.00
Sep 03, 202665.2265.2265.1665.1665.07-0.43%20.00
Sep 02, 202665.4467.0064.4065.4465.35+0.00%00.00
Sep 01, 202665.4465.4465.4465.4465.35-0.97%20.00
Aug 31, 202666.0866.0866.0866.0865.98+0.23%280.00
Aug 28, 202665.9367.0065.9365.9365.84+0.00%00.00
Aug 27, 202665.9365.9365.9365.9365.84+0.81%12,4001.34
Aug 26, 202665.4067.0065.1065.4065.31+0.00%00.00
Aug 25, 202665.4067.0064.9665.4065.31+0.00%00.00