tiprankstipranks
iShares MSCI USA Value Factor (BR:BVLU39)
:BVLU39
Brazil Market
BVLU39
iShares MSCI USA Value Factor ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh
RESEARCH TOOLSreports

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

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
103.82
103.82
103.82
103.82
103.82
-0.23%
6
0.02
Sep 10, 2026
104.06
104.06
102.10
104.06
104.06
0.00%
0
0.00
Sep 09, 2026
104.06
104.17
103.40
104.06
104.06
0.00%
0
0.00
Sep 08, 2026
104.06
104.06
104.06
104.06
104.06
-0.80%
1
<0.01
Sep 07, 2026
104.90
105.00
104.90
104.90
104.90
0.00%
0
0.00
Sep 04, 2026
105.00
105.00
104.90
104.90
104.90
+1.05%
131
0.38
Sep 03, 2026
103.39
103.81
103.39
103.81
103.81
-0.57%
21
0.06
Sep 02, 2026
104.41
104.41
102.56
104.41
104.41
0.00%
0
0.00
Sep 01, 2026
104.41
104.41
104.41
104.41
104.41
+0.48%
1
<0.01
Aug 31, 2026
103.91
104.59
103.91
103.91
103.91
0.00%
0
0.00
Aug 28, 2026
103.91
105.23
103.91
103.91
103.91
0.00%
0
0.00
Aug 27, 2026
103.91
104.19
103.52
103.91
103.91
0.00%
0
0.00
Aug 26, 2026
103.81
103.91
103.81
103.91
103.91
+0.31%
100
0.28
Aug 25, 2026
103.59
103.59
103.59
103.59
103.59
-1.24%
2
<0.01
Aug 24, 2026
104.89
104.89
102.56
104.89
104.89
0.00%
0
0.00
Aug 21, 2026
104.89
104.89
103.46
104.89
104.89
0.00%
0
0.00
Aug 20, 2026
104.38
104.89
104.38
104.89
104.89
+0.49%
20
0.06
Aug 19, 2026
104.49
104.69
104.38
104.38
104.38
-2.17%
24
0.06
Aug 18, 2026
106.69
106.69
104.22
106.69
106.69
0.00%
0
0.00
Aug 17, 2026
106.69
106.69
106.69
106.69
106.69
+1.13%
11
0.03
Aug 14, 2026
105.50
107.05
105.50
105.50
105.50
0.00%
0
0.00
Aug 13, 2026
105.50
105.50
105.50
105.50
105.50
+3.54%
50
0.03
Aug 12, 2026
101.89
104.52
101.89
101.89
101.89
0.00%
0
0.00
Aug 11, 2026
101.89
101.89
101.89
101.89
101.89
+0.58%
1
<0.01
Aug 10, 2026
101.32
101.32
101.30
101.30
101.30
-0.47%
102
0.06
Aug 07, 2026
101.78
101.78
100.11
101.78
101.78
0.00%
0
0.00
Aug 06, 2026
101.78
101.78
100.00
101.78
101.78
0.00%
0
0.00
Aug 05, 2026
101.78
101.78
101.78
101.78
101.78
+0.78%
3
<0.01
Aug 04, 2026
99.60
100.99
99.60
100.99
100.99
+3.63%
180
0.11
Aug 03, 2026
97.45
97.45
97.45
97.45
97.45
+0.57%
22
0.01
Jul 31, 2026
96.90
96.90
96.90
96.90
96.90
-0.92%
300
0.19
Jul 30, 2026
97.79
97.80
97.79
97.80
97.80
+0.94%
53
0.03
Jul 29, 2026
98.40
98.40
96.89
96.89
96.89
-1.93%
327
0.21
Jul 28, 2026
100.09
100.09
98.80
98.80
98.80
-0.48%
409
0.26
Jul 27, 2026
98.90
99.29
98.90
99.28
99.28
-0.11%
64
0.04
Jul 24, 2026
99.39
99.39
98.21
99.39
99.39
0.00%
0
0.00
Jul 23, 2026
99.70
99.70
99.39
99.39
99.39
+0.39%
152
0.10
Jul 22, 2026
99.00
99.71
98.48
99.00
99.00
0.00%
0
0.00
Jul 21, 2026
98.68
99.00
98.68
99.00
99.00
+2.17%
516
0.33
Jul 20, 2026
96.98
97.00
96.90
96.90
96.90
-0.59%
58
0.04
Jul 17, 2026
97.28
97.69
97.28
97.48
97.48
+0.60%
5
<0.01
Jul 16, 2026
96.90
96.90
96.90
96.90
96.90
-0.62%
30
0.02
Jul 15, 2026
98.30
98.30
97.50
97.50
97.50
-2.69%
30
0.02
Jul 14, 2026
100.20
100.20
98.00
100.20
100.20
0.00%
0
0.00
Jul 13, 2026
100.20
100.20
98.91
100.20
100.20
0.00%
0
0.00
Jul 10, 2026
100.20
100.20
99.72
100.20
100.20
0.00%
0
0.00
Jul 09, 2026
100.30
100.69
100.20
100.20
100.20
+1.93%
210
0.13
Jul 08, 2026
98.31
98.31
98.30
98.30
98.30
+0.31%
730
0.46
Jul 07, 2026
98.00
98.00
98.00
98.00
98.00
-2.10%
400
0.25
Jul 06, 2026
100.72
100.87
99.89
100.10
100.10
-2.81%
230
0.15
Rows:
50