TipRanks
Go Ultimate55% OFF

iShares MSCI USA Value Factor ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh (BVLU39) Historical Prices

BR:BVLU39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026106.59108.19103.75106.59106.59+0.00%00.00
Oct 29, 2026106.61106.98106.52106.59106.59+0.21%140.52
Oct 28, 2026107.00107.00105.74106.37106.37+10.34%421.35
Oct 27, 202696.40107.1696.4096.4096.40+0.00%00.00
Oct 26, 202696.40107.1596.4096.4096.40+0.00%00.00
Oct 23, 202697.4597.4596.4096.4096.40-1.43%3108.01
Oct 22, 202697.4897.8097.4897.8097.80-0.41%60.15
Oct 21, 202697.7098.2097.7098.2098.20+0.20%20.05
Oct 20, 202698.0098.0096.4998.0098.00+0.00%00.00
Oct 19, 202698.0098.6496.0698.0098.00+0.00%00.00
Oct 16, 202699.2599.2598.0098.0098.00+0.10%100.20
Oct 15, 202697.90100.2597.9097.9097.90+0.00%00.00
Oct 14, 202697.9097.9097.9097.9097.90-0.61%410.81
Oct 13, 202698.5098.5098.5098.5098.50-2.18%150.30
Oct 12, 2026100.70100.7098.65100.70100.70+0.00%00.00
Oct 09, 2026100.70100.7098.65100.70100.70+0.00%00.00
Oct 08, 2026100.70101.2999.68100.70100.70+0.00%00.00
Oct 07, 2026100.70100.70100.70100.70100.70+0.55%270.53
Oct 06, 2026100.15100.15100.15100.15100.15-0.24%160.30
Oct 05, 2026105.00105.0099.87100.39100.39-4.02%40.06
Oct 02, 2026104.60104.60104.60104.60104.60+1.16%490.69
Oct 01, 2026103.40105.05103.40103.40103.40+0.00%00.00
Sep 30, 2026103.40103.40103.40103.40103.40-0.10%480.62
Sep 29, 2026103.50103.50103.50103.50103.50-0.06%200.26
Sep 28, 2026103.56103.56103.56103.56103.56-1.09%100.05
Sep 25, 2026104.60104.70104.60104.70104.70+0.86%1700.82
Sep 24, 2026103.81104.68103.81103.81103.81+0.00%00.00
Sep 23, 2026103.70103.81103.70103.81103.81+0.22%2070.97
Sep 22, 2026103.58103.84103.29103.58103.58+0.00%00.00
Sep 21, 2026103.58103.58103.58103.58103.58+0.56%60.03
Sep 18, 2026103.00103.00102.16103.00103.00+0.00%00.00
Sep 17, 2026103.00103.00103.00103.00103.00+1.66%420.19
Sep 16, 2026103.67103.67101.32101.32101.32-2.41%20.01
Sep 15, 2026103.82109.40102.40103.82103.82+0.14%00.00
Sep 14, 2026103.82103.82102.96103.82103.67+0.00%00.00
Sep 11, 2026103.82103.82103.82103.82103.67-0.23%60.02
Sep 10, 2026104.06104.06102.10104.06103.91+0.00%00.00
Sep 09, 2026104.06104.17103.40104.06103.91+0.00%00.00
Sep 08, 2026104.06104.06104.06104.06103.91-0.80%10.00
Sep 07, 2026104.90105.00104.90104.90104.75+0.00%00.00
Sep 04, 2026105.00105.00104.90104.90104.75+1.05%1310.38
Sep 03, 2026103.39103.81103.39103.81103.66-0.57%210.06
Sep 02, 2026104.41104.41102.56104.41104.26+0.00%00.00
Sep 01, 2026104.41104.41104.41104.41104.26+0.48%10.00
Aug 31, 2026103.91104.59103.91103.91103.76+0.00%00.00
Aug 28, 2026103.91105.23103.91103.91103.76+0.00%00.00
Aug 27, 2026103.91104.19103.52103.91103.76+0.00%00.00
Aug 26, 2026103.81103.91103.81103.91103.76+0.31%1000.28
Aug 25, 2026103.59103.59103.59103.59103.44-1.24%20.01
Aug 24, 2026104.89104.89102.56104.89104.74+0.00%00.00