Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
iShares Core S&P Total US Stock Market ETF BDR | BITO39 | Bovespa | Depository Receipt |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
57.48 | 57.48 | 57.66 | 57.66 | 57.12 |
BITO39 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 57.46 | 58.44 | 56.36 | 57.35 | 7,432 | 0.20 | 0.35% |
1 Month | 57.57 | 58.44 | 56.36 | 57.36 | 1,996 | 0.09 | 0.16% |
3 Months | 54.19 | 58.44 | 53.84 | 56.35 | 2,048 | 3.47 | 6.40% |
6 Months | 47.17 | 58.44 | 45.00 | 51.44 | 4,825 | 10.49 | 22.24% |
1 Year | 45.16 | 58.44 | 44.35 | 48.89 | 6,054 | 12.50 | 27.68% |
3 Years | 51.23 | 62.25 | 39.70 | 47.60 | 11,697 | 6.43 | 12.55% |
5 Years | 44.59 | 62.25 | 39.70 | 48.04 | 14,102 | 13.07 | 29.31% |
BITO39 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 06 2024 | 57.66 | 0.54 | 0.95% | 57.48 | 57.66 | 57.48 | 21 |
May 03 2024 | 57.12 | 0.25 | 0.44% | 56.92 | 57.15 | 56.92 | 2,318 |
May 02 2024 | 56.87 | -0.77 | -1.34% | 56.36 | 56.87 | 56.36 | 534 |
Apr 30 2024 | 57.64 | 0.26 | 0.45% | 58.44 | 58.44 | 57.63 | 44 |
Apr 29 2024 | 57.38 | 0.08 | 0.14% | 57.46 | 57.52 | 57.28 | 26,830 |
Apr 26 2024 | 57.30 | 0.07 | 0.12% | 57.07 | 57.38 | 57.07 | 1,087 |
Apr 25 2024 | 57.23 | 0.04 | 0.07% | 56.75 | 57.23 | 56.75 | 160 |
Apr 24 2024 | 57.19 | 0.28 | 0.49% | 57.90 | 57.90 | 57.19 | 71 |
Apr 23 2024 | 56.91 | 0.00 | 0.00% | 56.91 | 56.91 | 56.91 | 0 |
Apr 22 2024 | 56.91 | 0.33 | 0.58% | 57.41 | 57.41 | 56.70 | 201 |
Apr 19 2024 | 56.58 | -1.17 | -2.03% | 57.30 | 57.30 | 56.58 | 2 |
Apr 18 2024 | 57.75 | -0.08 | -0.14% | 58.08 | 58.08 | 57.75 | 42 |
Apr 17 2024 | 57.83 | -0.49 | -0.84% | 57.90 | 57.90 | 57.83 | 7 |
Apr 16 2024 | 58.32 | 0.72 | 1.25% | 58.14 | 58.41 | 58.14 | 69 |
Apr 15 2024 | 57.60 | 0.00 | 0.00% | 57.60 | 57.60 | 57.60 | 0 |
Apr 12 2024 | 57.60 | -0.11 | -0.19% | 57.71 | 57.71 | 57.60 | 591 |
Apr 11 2024 | 57.71 | 0.27 | 0.47% | 57.44 | 57.71 | 57.44 | 38 |
Apr 10 2024 | 57.44 | 0.44 | 0.77% | 57.44 | 57.44 | 57.43 | 1,502 |
Apr 09 2024 | 57.00 | -0.54 | -0.94% | 57.10 | 57.33 | 56.87 | 192 |
Apr 08 2024 | 57.54 | -0.31 | -0.54% | 57.57 | 57.62 | 57.46 | 250 |