Skip to main content
logo
iShares Core MSCI Total International Stock ETF (BVMF:BIXU39)
Brazil flag Brazil · Delayed Price · Currency is BRL
78.18
+0.11 (0.14%)
At close: Jan 9, 2026

BVMF:BIXU39 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202678.1378.1878.0178.1878.180.14%355
Jan 8, 202677.5878.0777.5878.0778.070.49%766
Jan 7, 202678.0078.1277.6977.6977.69-0.59%536
Jan 6, 202678.1578.1578.1578.1578.15-1.21%6
Jan 2, 202679.1179.1179.1179.1179.11-1
Dec 29, 202579.0079.1179.0079.1179.110.97%32
Dec 23, 202578.3779.3678.3578.3578.35-0.27%19
Dec 22, 202578.6078.6078.5678.5678.562.03%6
Dec 15, 202577.0077.0077.0077.0076.290.16%8
Dec 11, 202577.3377.3376.8876.8876.170.39%265
Dec 9, 202576.4076.5876.3976.5875.880.30%243
Dec 5, 202576.3576.3576.3576.3575.651.94%6
Dec 4, 202574.9074.9074.9074.9074.210.19%133
Dec 3, 202574.4374.7674.4374.7674.07-1.42%32
Nov 28, 202576.0076.0075.1275.8475.14-0.21%2,466
Nov 27, 202575.5176.0075.5176.0075.301.17%36
Nov 26, 202575.1275.1275.1275.1274.431.16%18
Nov 25, 202574.2674.2674.2674.2673.581.55%538
Nov 21, 202573.3173.3173.1373.1372.46-2.15%164
Nov 10, 202574.4574.7474.4574.7474.050.48%130
Nov 6, 202574.3874.3874.3874.3873.70-0.65%134
Nov 5, 202574.3874.8774.3874.8774.180.29%460
Nov 4, 202574.7074.8474.5974.6573.96-0.49%12,710
Nov 3, 202575.0275.0275.0275.0274.33-1.08%10
Oct 29, 202575.6575.8475.6575.8475.14-0.09%145
Oct 28, 202576.0676.0675.9175.9175.21-0.22%12
Oct 27, 202576.0176.0876.0176.0875.380.57%441
Oct 24, 202575.6575.7075.6275.6574.960.17%3,675
Oct 23, 202575.5275.5275.5275.5274.830.49%33
Oct 22, 202575.1575.1575.1575.1574.460.04%8
Oct 21, 202575.7575.7574.9475.1274.43-0.31%46
Oct 20, 202575.2175.3575.2175.3574.66-0.26%3,006
Oct 17, 202575.5575.5575.5575.5574.86-0.43%400
Oct 16, 202575.9576.0075.8875.8875.180.46%1,030
Oct 15, 202575.6875.6875.1875.5374.840.07%12,653
Oct 14, 202575.2875.5075.2875.4874.791.15%804
Oct 9, 202574.6374.6374.6274.6273.930.08%8
Oct 8, 202574.5674.5674.5674.5673.880.01%1
Oct 7, 202574.5574.5574.5574.5573.87-0.28%1
Oct 3, 202574.8675.1074.7674.7674.070.51%56
Oct 2, 202574.0774.3874.0774.3873.701.47%323
Sep 30, 202573.3073.3073.3073.3072.630.73%68
Sep 25, 202572.5672.8072.5672.7772.100.03%940
Sep 24, 202573.0573.0572.7572.7572.08-1.11%348
Sep 22, 202573.5773.5773.5773.5772.890.57%40
Sep 19, 202573.1573.1573.1573.1572.480.10%136
Sep 18, 202573.0873.0873.0873.0872.410.19%68
Sep 17, 202573.1473.1472.9472.9472.27-0.27%2
Sep 12, 202573.0873.1473.0873.1472.47-0.11%126
Sep 10, 202573.3673.3673.2273.2272.55-0.11%54