Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,270.42 +332.78 (+0.52%) CMC Crypto 200
1,347.68 -12.64 (-0.93%)
iShares Trust - iShares U.S. Medical Devices ETF (BIHI39.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 11:16AM BRT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 20 Jun 2024 | 8.64 | 8.70 | 8.64 | 8.70 | 8.70 | 600 |
| 19 Jun 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 18 Jun 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 17 Jun 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 14 Jun 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 13 Jun 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 12 Jun 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 11 Jun 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 11 Jun 2024 | 0.005725 Dividend | |||||
| 10 Jun 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.40 | - |
| 07 Jun 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.40 | - |
| 06 Jun 2024 | 8.42 | 8.42 | 8.41 | 8.41 | 8.40 | 702 |
| 05 Jun 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.26 | - |
| 04 Jun 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.26 | - |
| 03 Jun 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.26 | 200 |
| 31 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.24 | 1 |
| 29 May 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.14 | - |
| 28 May 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.14 | 1 |
| 27 May 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.20 | - |
| 24 May 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.20 | - |
| 23 May 2024 | 8.20 | 8.21 | 8.20 | 8.21 | 8.20 | 2 |
| 22 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.34 | 1 |
| 21 May 2024 | 8.22 | 8.24 | 8.22 | 8.24 | 8.23 | 3 |
| 20 May 2024 | 8.21 | 8.22 | 8.21 | 8.22 | 8.21 | 215 |
| 17 May 2024 | 8.37 | 8.37 | 8.26 | 8.26 | 8.25 | 3 |
| 16 May 2024 | 8.16 | 8.36 | 8.16 | 8.35 | 8.34 | 25 |
| 15 May 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.15 | - |
| 14 May 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.15 | 1 |
| 13 May 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.98 | 1 |
| 10 May 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.98 | - |
| 09 May 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.98 | - |
| 08 May 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.98 | - |
| 07 May 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.98 | - |
| 06 May 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.98 | - |
| 03 May 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.98 | - |
| 02 May 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.98 | 34 |
| 30 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.18 | 1 |
| 29 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.08 | - |
| 26 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.08 | - |
| 25 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.08 | - |
| 24 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.08 | - |
| 23 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.08 | - |
| 22 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.08 | 13 |
| 19 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.05 | 415 |
| 18 Apr 2024 | 8.19 | 8.19 | 8.18 | 8.18 | 8.17 | 51 |
| 17 Apr 2024 | 8.28 | 8.28 | 8.27 | 8.27 | 8.26 | 2 |
| 16 Apr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.35 | 1 |
| 15 Apr 2024 | 8.51 | 8.51 | 8.33 | 8.33 | 8.32 | 21 |
| 12 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.22 | - |
| 11 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.22 | - |
| 10 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.22 | 1 |
| 09 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.22 | 10 |
| 08 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.22 | - |
| 05 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.22 | 1 |
| 04 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.25 | - |
| 03 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.25 | - |
| 02 Apr 2024 | 8.30 | 8.30 | 8.25 | 8.26 | 8.25 | 23 |
| 01 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.29 | - |
| 28 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.29 | - |
| 27 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.29 | 126 |
| 26 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.15 | 4 |
| 25 Mar 2024 | 8.19 | 8.19 | 8.14 | 8.14 | 8.13 | 126 |
| 22 Mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.20 | - |
| 21 Mar 2024 | 8.12 | 8.21 | 8.12 | 8.21 | 8.20 | 150 |
| 21 Mar 2024 | 0.003135 Dividend | |||||
| 20 Mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.00 | 1 |
| 19 Mar 2024 | 8.20 | 8.24 | 8.20 | 8.24 | 8.23 | 16 |
| 18 Mar 2024 | 8.28 | 8.28 | 8.20 | 8.20 | 8.19 | 107 |
| 15 Mar 2024 | 8.36 | 8.36 | 8.10 | 8.10 | 8.09 | 1,390 |
| 14 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.33 | 2 |
| 13 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.27 | - |
| 12 Mar 2024 | 8.27 | 8.31 | 8.27 | 8.28 | 8.27 | 19 |
| 11 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.26 | 1 |
| 08 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.32 | 1 |
| 07 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.26 | 1 |
| 06 Mar 2024 | 8.02 | 8.13 | 8.02 | 8.13 | 8.12 | 406 |
| 05 Mar 2024 | 8.12 | 8.12 | 8.08 | 8.08 | 8.07 | 2 |
| 04 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.15 | 37 |
| 01 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.14 | 2 |
| 29 Feb 2024 | 8.12 | 8.12 | 8.07 | 8.07 | 8.06 | 29 |
| 28 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.10 | - |
| 27 Feb 2024 | 8.12 | 8.12 | 8.11 | 8.11 | 8.10 | 506 |
| 26 Feb 2024 | 8.28 | 8.28 | 8.22 | 8.22 | 8.21 | 3 |
| 23 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.27 | 3 |
| 22 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.00 | - |
| 21 Feb 2024 | 8.23 | 8.23 | 8.01 | 8.01 | 8.00 | 159 |
| 20 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.05 | 4 |
| 19 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.10 | 2 |
| 16 Feb 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.20 | 10 |
| 15 Feb 2024 | 8.08 | 8.11 | 8.08 | 8.11 | 8.10 | 12 |
| 14 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.10 | - |
| 09 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.10 | 6 |
| 08 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.10 | 6 |
| 07 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.14 | 1 |
| 06 Feb 2024 | 7.94 | 8.08 | 7.93 | 8.08 | 8.07 | 457 |
| 05 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.00 | - |
| 02 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.00 | 1 |
| 01 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.94 | - |
| 31 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.94 | 40 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.