São Paulo - Delayed Quote BRL

iShares Trust - iShares Russell 1000 Growth ETF (BIWF39.SA)

Compare
79.31 -3.42 (-4.13%)
At close: 3:16 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Sep 5, 2024 79.68 79.68 79.31 79.31 79.31 4
Sep 3, 2024 82.73 82.73 82.73 82.73 82.73 -
Sep 2, 2024 82.73 82.73 82.73 82.73 82.73 -
Aug 30, 2024 82.73 82.73 82.73 82.73 82.73 -
Aug 29, 2024 82.73 82.73 82.73 82.73 82.73 241
Aug 28, 2024 80.70 80.70 80.07 80.07 80.07 28
Aug 27, 2024 80.33 80.33 80.33 80.33 80.33 -
Aug 26, 2024 80.45 80.45 80.33 80.33 80.33 50
Aug 23, 2024 80.79 80.79 80.59 80.59 80.59 119,006
Aug 22, 2024 81.30 81.45 81.22 81.45 81.45 43,056
Aug 21, 2024 79.90 79.90 79.90 79.90 79.90 -
Aug 20, 2024 79.90 79.90 79.90 79.90 79.90 3
Aug 19, 2024 78.88 79.09 78.88 79.09 79.09 29
Aug 16, 2024 79.63 79.63 79.63 79.63 79.63 -
Aug 15, 2024 79.65 79.65 79.63 79.63 79.63 360
Aug 14, 2024 77.53 77.84 77.53 77.84 77.84 6
Aug 13, 2024 77.49 77.49 77.49 77.49 77.49 1
Aug 12, 2024 76.24 76.24 76.06 76.06 76.06 360
Aug 9, 2024 75.75 75.92 75.75 75.92 75.92 291
Aug 8, 2024 76.40 76.40 76.31 76.34 76.34 5,500
Aug 7, 2024 76.63 76.63 76.63 76.63 76.63 -
Aug 6, 2024 75.59 76.72 75.59 76.63 76.63 1,080
Aug 5, 2024 74.95 77.34 74.15 76.04 76.04 33
Aug 2, 2024 78.80 78.80 78.08 78.53 78.53 789
Aug 1, 2024 80.56 80.56 80.56 80.56 80.56 12
Jul 31, 2024 78.35 78.35 78.35 78.35 78.35 1
Jul 30, 2024 79.95 79.95 79.95 79.95 79.95 -
Jul 29, 2024 79.95 79.95 79.95 79.95 79.95 176
Jul 26, 2024 79.57 79.95 79.49 79.95 79.95 6
Jul 25, 2024 80.73 80.73 80.73 80.73 80.73 -
Jul 24, 2024 80.73 80.73 80.73 80.73 80.73 19
Jul 23, 2024 82.47 82.47 82.40 82.40 82.40 9
Jul 22, 2024 82.08 82.08 82.08 82.08 82.08 2,022
Jul 19, 2024 78.87 78.87 78.87 78.87 78.87 8
Jul 18, 2024 80.48 80.48 80.48 80.48 80.48 25
Jul 17, 2024 82.03 82.03 80.43 80.54 80.54 2
Jul 16, 2024 81.89 82.03 81.89 82.03 82.03 33
Jul 15, 2024 82.79 83.24 82.22 82.42 82.42 53
Jul 12, 2024 82.41 82.41 81.84 81.84 81.84 26
Jul 11, 2024 82.37 82.37 81.74 81.74 81.74 24
Jul 10, 2024 82.26 82.80 82.00 82.80 82.80 41
Jul 9, 2024 82.36 82.36 82.36 82.36 82.36 36
Jul 8, 2024 83.02 83.02 83.02 83.02 83.02 -
Jul 5, 2024 83.02 83.02 83.02 83.02 83.02 -
Jul 4, 2024 83.02 83.02 83.02 83.02 83.02 -
Jul 3, 2024 83.43 83.43 83.02 83.02 83.02 10
Jul 2, 2024 83.80 84.53 83.80 84.22 84.22 1,709
Jul 1, 2024 82.92 83.10 82.92 83.10 83.10 2,601
Jun 28, 2024 80.95 80.95 80.95 80.95 80.95 -
Jun 27, 2024 80.95 80.95 80.95 80.95 80.95 2
Jun 26, 2024 80.55 80.88 80.45 80.88 80.88 6
Jun 25, 2024 78.48 78.48 78.48 78.48 78.48 -
Jun 24, 2024 78.32 78.48 78.32 78.48 78.48 31
Jun 21, 2024 79.65 79.65 79.44 79.44 79.44 517
Jun 20, 2024 79.63 79.70 79.63 79.70 79.70 104
Jun 19, 2024 79.43 79.43 79.43 79.43 79.43 -
Jun 18, 2024 79.44 79.44 79.43 79.43 79.43 51
Jun 17, 2024 79.42 79.42 79.42 79.42 79.42 1
Jun 14, 2024 77.84 78.15 77.84 78.15 78.15 13
Jun 13, 2024 78.38 78.38 77.79 77.79 77.79 120
Jun 12, 2024 78.30 78.30 77.90 77.90 77.90 7
Jun 11, 2024 0.06 Dividend
Jun 11, 2024 76.23 76.23 76.15 76.16 76.16 42
Jun 10, 2024 75.44 75.62 75.44 75.60 75.54 106
Jun 7, 2024 73.55 74.01 73.55 74.01 73.95 113
Jun 6, 2024 74.76 74.76 73.90 73.90 73.84 736
Jun 5, 2024 73.42 74.45 73.42 74.45 74.39 202
Jun 4, 2024 72.50 73.26 72.50 73.26 73.20 89
Jun 3, 2024 72.50 72.66 71.43 71.96 71.90 532
May 31, 2024 70.91 70.91 70.91 70.91 70.85 9
May 29, 2024 72.20 72.31 72.17 72.31 72.25 461
May 28, 2024 71.81 71.81 71.81 71.81 71.75 2,146
May 27, 2024 71.20 71.20 71.20 71.20 71.14 -
May 24, 2024 71.20 71.20 71.20 71.20 71.14 -
May 23, 2024 70.00 71.20 70.00 71.20 71.14 11
May 22, 2024 70.82 70.82 70.82 70.82 70.76 45
May 21, 2024 70.11 70.40 70.11 70.40 70.34 47
May 20, 2024 70.04 70.04 70.04 70.04 69.98 -
May 17, 2024 70.20 70.20 70.04 70.04 69.98 80
May 16, 2024 70.67 70.82 70.64 70.66 70.60 12
May 15, 2024 70.37 70.37 70.37 70.37 70.31 20
May 14, 2024 69.36 69.36 69.21 69.21 69.15 83
May 13, 2024 69.29 69.29 69.29 69.29 69.23 -
May 10, 2024 69.29 69.29 69.29 69.29 69.23 7
May 9, 2024 69.37 69.37 69.22 69.22 69.16 138
May 8, 2024 68.15 68.25 68.15 68.25 68.19 28
May 7, 2024 68.08 68.08 67.95 67.95 67.89 9
May 6, 2024 67.76 67.76 67.76 67.76 67.70 3
May 3, 2024 67.26 67.34 67.20 67.34 67.28 37
May 2, 2024 66.44 66.45 66.36 66.36 66.31 260,078
Apr 30, 2024 67.45 67.45 67.45 67.45 67.39 2
Apr 29, 2024 67.73 67.73 67.01 67.01 66.95 717
Apr 26, 2024 67.17 67.17 67.17 67.17 67.11 1,000
Apr 25, 2024 66.31 66.77 66.26 66.64 66.59 61,100
Apr 24, 2024 67.41 67.41 66.81 66.93 66.87 152,004
Apr 23, 2024 66.59 66.59 66.59 66.59 66.54 4
Apr 22, 2024 65.83 66.03 65.83 66.03 65.98 12
Apr 19, 2024 66.66 66.66 66.66 66.66 66.61 2
Apr 18, 2024 67.95 67.95 67.95 67.95 67.89 5
Apr 17, 2024 69.40 69.40 67.83 67.83 67.77 81,212
Apr 16, 2024 69.08 69.16 68.93 69.16 69.10 23
Apr 15, 2024 69.02 69.02 69.02 69.02 68.96 2
Apr 12, 2024 66.76 66.76 66.76 66.76 66.70 -
Apr 11, 2024 66.76 66.76 66.76 66.76 66.70 -
Apr 10, 2024 66.76 66.76 66.76 66.76 66.70 -
Apr 9, 2024 66.59 66.76 66.59 66.76 66.70 2
Apr 8, 2024 67.60 67.60 67.37 67.54 67.48 206
Apr 5, 2024 67.72 67.72 67.72 67.72 67.66 5
Apr 4, 2024 67.25 67.25 67.08 67.08 67.02 1,054
Apr 3, 2024 67.52 67.52 67.52 67.52 67.46 3,200
Apr 2, 2024 68.07 68.07 68.07 68.07 68.01 -
Apr 1, 2024 68.07 68.07 68.07 68.07 68.01 1
Mar 28, 2024 66.98 66.98 66.98 66.98 66.92 -
Mar 27, 2024 66.98 66.98 66.98 66.98 66.92 1,149
Mar 26, 2024 66.66 67.61 66.66 67.61 67.55 5
Mar 25, 2024 66.68 66.68 66.68 66.68 66.63 -
Mar 22, 2024 66.68 66.68 66.68 66.68 66.63 -
Mar 21, 2024 0.06 Dividend
Mar 21, 2024 66.68 66.68 66.68 66.68 66.63 -
Mar 20, 2024 66.68 66.68 66.68 66.68 66.56 -
Mar 19, 2024 66.68 66.68 66.68 66.68 66.56 16
Mar 18, 2024 67.02 67.29 67.02 67.29 67.17 13
Mar 15, 2024 66.03 66.03 66.03 66.03 65.91 59
Mar 14, 2024 66.60 66.60 66.50 66.50 66.38 5,504
Mar 13, 2024 66.42 66.42 66.42 66.42 66.30 -
Mar 12, 2024 66.42 66.42 66.42 66.42 66.30 4
Mar 11, 2024 66.09 66.09 66.09 66.09 65.97 -
Mar 8, 2024 66.09 66.09 66.09 66.09 65.97 33
Mar 7, 2024 65.33 65.33 65.33 65.33 65.22 -
Mar 6, 2024 65.33 65.33 65.33 65.33 65.22 2,400
Mar 5, 2024 66.14 66.14 66.14 66.14 66.02 -
Mar 4, 2024 66.14 66.14 66.14 66.14 66.02 25
Mar 1, 2024 65.97 65.97 65.97 65.97 65.85 -
Feb 29, 2024 65.72 65.97 65.68 65.97 65.85 921
Feb 28, 2024 65.15 65.15 65.15 65.15 65.04 -
Feb 27, 2024 65.40 65.40 65.15 65.15 65.04 202
Feb 26, 2024 66.08 66.08 66.08 66.08 65.96 -
Feb 23, 2024 66.08 66.08 66.08 66.08 65.96 17
Feb 22, 2024 63.48 63.48 63.48 63.48 63.37 -
Feb 21, 2024 63.48 63.48 63.48 63.48 63.37 4
Feb 20, 2024 63.66 63.66 63.66 63.66 63.55 40
Feb 19, 2024 64.92 64.92 64.92 64.92 64.81 -
Feb 16, 2024 65.58 65.58 64.92 64.92 64.81 20
Feb 15, 2024 64.96 64.96 64.96 64.96 64.85 22
Feb 14, 2024 65.18 65.18 65.18 65.18 65.07 -
Feb 9, 2024 65.18 65.18 65.18 65.18 65.07 -
Feb 8, 2024 65.18 65.18 65.18 65.18 65.07 23,000
Feb 7, 2024 63.04 63.04 63.04 63.04 62.93 -
Feb 6, 2024 63.04 63.04 63.04 63.04 62.93 -
Feb 5, 2024 63.04 63.04 63.04 63.04 62.93 -
Feb 2, 2024 63.04 63.04 63.04 63.04 62.93 6
Feb 1, 2024 61.90 61.90 61.90 61.90 61.79 -
Jan 31, 2024 61.90 61.90 61.90 61.90 61.79 2,410
Jan 30, 2024 62.09 62.09 62.09 62.09 61.98 -
Jan 29, 2024 62.09 62.09 62.09 62.09 61.98 -
Jan 26, 2024 62.09 62.09 62.09 62.09 61.98 -
Jan 25, 2024 62.09 62.09 62.09 62.09 61.98 27,989
Jan 24, 2024 62.27 62.27 62.27 62.27 62.16 45
Jan 23, 2024 62.45 62.45 62.17 62.27 62.16 4,905
Jan 22, 2024 62.49 62.49 62.49 62.49 62.38 10
Jan 19, 2024 60.11 60.11 60.11 60.11 60.00 -
Jan 18, 2024 60.11 60.11 60.11 60.11 60.00 -
Jan 17, 2024 60.11 60.11 60.11 60.11 60.00 -
Jan 16, 2024 60.11 60.11 60.11 60.11 60.00 23,000
Jan 15, 2024 59.72 59.72 59.72 59.72 59.62 -
Jan 12, 2024 59.72 59.72 59.72 59.72 59.62 -
Jan 11, 2024 59.72 59.72 59.72 59.72 59.62 -
Jan 10, 2024 59.72 59.72 59.72 59.72 59.62 120
Jan 9, 2024 59.18 59.18 59.10 59.10 59.00 21,000
Jan 8, 2024 59.60 59.60 59.60 59.60 59.50 -
Jan 5, 2024 59.60 59.60 59.60 59.60 59.50 -
Jan 4, 2024 59.60 59.60 59.60 59.60 59.50 -
Jan 3, 2024 59.60 59.60 59.60 59.60 59.50 4
Jan 2, 2024 59.60 59.60 59.60 59.60 59.50 -
Dec 28, 2023 59.60 59.60 59.60 59.60 59.50 -
Dec 27, 2023 59.60 59.60 59.60 59.60 59.50 -
Dec 26, 2023 59.60 59.60 59.60 59.60 59.50 -
Dec 22, 2023 59.60 59.60 59.60 59.60 59.50 -
Dec 21, 2023 0.08 Dividend
Dec 21, 2023 59.60 59.60 59.60 59.60 59.50 -
Dec 20, 2023 59.60 59.60 59.60 59.60 59.41 -
Dec 19, 2023 59.60 59.60 59.60 59.60 59.41 3
Dec 18, 2023 59.27 59.27 59.27 59.27 59.08 109,879
Dec 15, 2023 56.77 56.77 56.77 56.77 56.59 -
Dec 14, 2023 56.77 56.77 56.77 56.77 56.59 -
Dec 13, 2023 56.77 56.77 56.77 56.77 56.59 -
Dec 12, 2023 56.77 56.77 56.77 56.77 56.59 -
Dec 11, 2023 56.77 56.77 56.77 56.77 56.59 -
Dec 8, 2023 56.77 56.77 56.77 56.77 56.59 -
Dec 7, 2023 56.77 56.77 56.77 56.77 56.59 -
Dec 6, 2023 56.77 56.77 56.77 56.77 56.59 18
Dec 5, 2023 57.66 57.66 57.66 57.66 57.48 75
Dec 4, 2023 57.66 57.66 57.66 57.66 57.48 -
Dec 1, 2023 57.66 57.66 57.66 57.66 57.48 -
Nov 30, 2023 57.66 57.66 57.66 57.66 57.48 -
Nov 29, 2023 57.60 57.66 57.60 57.66 57.48 3,200
Nov 28, 2023 57.25 57.25 56.61 56.61 56.43 3,203
Nov 27, 2023 56.94 56.94 56.94 56.94 56.76 39,302
Nov 24, 2023 57.06 57.06 56.95 56.95 56.77 70
Nov 23, 2023 56.53 56.53 56.53 56.53 56.35 -
Nov 22, 2023 56.53 56.53 56.53 56.53 56.35 -
Nov 21, 2023 56.53 56.53 56.53 56.53 56.35 1,050
Nov 20, 2023 54.35 54.35 54.35 54.35 54.18 -
Nov 17, 2023 54.35 54.35 54.35 54.35 54.18 -
Nov 16, 2023 54.35 54.35 54.35 54.35 54.18 -
Nov 14, 2023 54.35 54.35 54.35 54.35 54.18 -
Nov 13, 2023 54.35 54.35 54.35 54.35 54.18 -
Nov 10, 2023 54.35 54.35 54.35 54.35 54.18 -
Nov 9, 2023 54.35 54.35 54.35 54.35 54.18 -
Nov 8, 2023 54.35 54.35 54.35 54.35 54.18 -
Nov 7, 2023 54.35 54.35 54.35 54.35 54.18 3,100
Nov 6, 2023 53.71 53.71 53.71 53.71 53.54 14
Nov 3, 2023 53.56 53.56 53.56 53.56 53.39 2,592
Nov 1, 2023 52.91 52.91 52.91 52.91 52.74 1,328
Oct 31, 2023 52.95 52.95 52.95 52.95 52.78 14,263
Oct 30, 2023 52.24 52.83 51.89 52.83 52.66 223
Oct 27, 2023 51.29 51.29 51.29 51.29 51.13 1
Oct 26, 2023 52.02 52.02 51.37 51.37 51.21 3
Oct 25, 2023 52.86 52.86 52.41 52.41 52.25 30,301
Oct 24, 2023 53.31 53.31 53.31 53.31 53.14 1
Oct 23, 2023 53.18 53.18 53.18 53.18 53.01 932
Oct 20, 2023 54.30 54.30 53.43 53.43 53.26 7
Oct 19, 2023 54.81 54.81 54.46 54.46 54.29 3
Oct 18, 2023 55.13 55.13 55.13 55.13 54.96 1
Oct 17, 2023 55.43 55.43 55.43 55.43 55.26 -
Oct 16, 2023 55.43 55.43 55.43 55.43 55.26 1
Oct 13, 2023 55.46 55.46 55.46 55.46 55.29 1
Oct 11, 2023 55.41 55.41 55.41 55.41 55.24 -
Oct 10, 2023 55.81 55.81 55.41 55.41 55.24 2,718
Oct 9, 2023 55.68 55.68 55.68 55.68 55.51 1
Oct 6, 2023 55.41 56.02 55.41 56.02 55.84 450
Oct 5, 2023 55.13 55.13 55.13 55.13 54.96 1
Oct 4, 2023 54.28 54.28 54.28 54.28 54.11 -
Oct 3, 2023 54.12 54.28 54.12 54.28 54.11 2
Oct 2, 2023 54.24 54.28 54.23 54.28 54.11 200
Sep 29, 2023 53.89 54.01 53.35 53.61 53.44 2,502
Sep 28, 2023 53.54 53.54 53.54 53.54 53.37 29,406
Sep 27, 2023 0.07 Dividend
Sep 27, 2023 53.60 53.60 53.25 53.25 53.08 2,503
Sep 26, 2023 53.20 53.20 53.20 53.20 52.96 -
Sep 25, 2023 53.20 53.20 53.20 53.20 52.96 1
Sep 22, 2023 52.75 52.75 52.75 52.75 52.51 1
Sep 21, 2023 53.03 53.03 52.98 52.98 52.74 12,699
Sep 20, 2023 53.34 53.34 53.34 53.34 53.10 -
Sep 19, 2023 53.34 53.34 53.34 53.34 53.10 1
Sep 18, 2023 53.62 53.62 53.62 53.62 53.38 1
Sep 15, 2023 53.93 53.93 53.93 53.93 53.69 1
Sep 14, 2023 54.65 54.65 54.65 54.65 54.40 200
Sep 13, 2023 54.74 54.74 54.74 54.74 54.49 37
Sep 12, 2023 55.18 55.18 55.04 55.04 54.79 25,100
Sep 11, 2023 55.57 55.57 55.44 55.44 55.19 19,045
Sep 8, 2023 55.80 55.80 55.80 55.80 55.55 13
Sep 6, 2023 55.76 55.76 55.63 55.74 55.49 23,900
Sep 5, 2023 56.10 56.10 56.10 56.10 55.85 100