Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,030.10 +941.58 (+1.45%) CMC Crypto 200
1,374.56 -8.10 (-0.59%)
Ishares Global Tech ETF (BIXN39.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 01:59PM BRT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 18 Jun 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 17 Jun 2024 | 15.63 | 15.63 | 15.03 | 15.12 | 15.12 | 392 |
| 14 Jun 2024 | 14.90 | 14.90 | 14.78 | 14.78 | 14.78 | 709 |
| 13 Jun 2024 | 14.94 | 14.94 | 14.85 | 14.85 | 14.85 | 1,954 |
| 12 Jun 2024 | 14.15 | 14.87 | 14.15 | 14.87 | 14.87 | 966 |
| 11 Jun 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 11 Jun 2024 | 0.019025 Dividend | |||||
| 10 Jun 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.98 | 60 |
| 07 Jun 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.93 | 60 |
| 06 Jun 2024 | 13.95 | 13.95 | 13.85 | 13.85 | 13.83 | 541 |
| 05 Jun 2024 | 13.90 | 14.00 | 13.89 | 13.99 | 13.97 | 1,323 |
| 04 Jun 2024 | 13.50 | 13.52 | 13.50 | 13.52 | 13.50 | 288 |
| 03 Jun 2024 | 13.14 | 13.57 | 13.14 | 13.32 | 13.30 | 289 |
| 31 May 2024 | 13.18 | 13.18 | 13.12 | 13.13 | 13.11 | 4 |
| 29 May 2024 | 13.52 | 13.63 | 13.52 | 13.60 | 13.58 | 209 |
| 28 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.31 | - |
| 27 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.31 | 70 |
| 24 May 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.24 | - |
| 23 May 2024 | 13.50 | 13.51 | 13.26 | 13.26 | 13.24 | 224 |
| 22 May 2024 | 13.27 | 13.27 | 13.22 | 13.22 | 13.20 | 289 |
| 21 May 2024 | 13.13 | 13.15 | 13.10 | 13.15 | 13.13 | 135 |
| 20 May 2024 | 13.04 | 13.10 | 13.04 | 13.10 | 13.08 | 334 |
| 17 May 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.02 | - |
| 16 May 2024 | 13.05 | 13.05 | 13.04 | 13.04 | 13.02 | 4 |
| 15 May 2024 | 13.13 | 13.13 | 13.08 | 13.08 | 13.06 | 194 |
| 14 May 2024 | 12.75 | 12.84 | 12.74 | 12.84 | 12.82 | 110 |
| 13 May 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.64 | - |
| 10 May 2024 | 12.73 | 12.73 | 12.66 | 12.66 | 12.64 | 63 |
| 09 May 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.49 | - |
| 08 May 2024 | 12.56 | 12.66 | 12.48 | 12.51 | 12.49 | 333 |
| 07 May 2024 | 12.43 | 12.52 | 12.43 | 12.44 | 12.42 | 1,140 |
| 06 May 2024 | 12.47 | 12.47 | 12.42 | 12.42 | 12.40 | 415 |
| 03 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.35 | 1 |
| 02 May 2024 | 11.94 | 12.11 | 11.94 | 12.11 | 12.09 | 556 |
| 30 Apr 2024 | 12.33 | 12.33 | 12.27 | 12.27 | 12.25 | 107 |
| 29 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.31 | 49 |
| 26 Apr 2024 | 12.24 | 12.30 | 12.24 | 12.30 | 12.28 | 336 |
| 25 Apr 2024 | 12.07 | 12.17 | 12.02 | 12.17 | 12.15 | 175 |
| 24 Apr 2024 | 11.80 | 12.25 | 11.80 | 12.22 | 12.20 | 20 |
| 23 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.04 | - |
| 22 Apr 2024 | 11.92 | 12.06 | 11.92 | 12.06 | 12.04 | 132 |
| 19 Apr 2024 | 12.20 | 12.20 | 11.94 | 11.94 | 11.92 | 159 |
| 18 Apr 2024 | 12.57 | 12.57 | 12.42 | 12.42 | 12.40 | 67 |
| 17 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.77 | 2 |
| 16 Apr 2024 | 12.69 | 12.79 | 12.69 | 12.79 | 12.77 | 113 |
| 15 Apr 2024 | 13.40 | 13.40 | 12.69 | 12.69 | 12.67 | 29 |
| 12 Apr 2024 | 12.74 | 12.74 | 12.64 | 12.64 | 12.62 | 4 |
| 11 Apr 2024 | 12.55 | 12.81 | 12.55 | 12.81 | 12.79 | 91 |
| 10 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.40 | 1 |
| 09 Apr 2024 | 12.40 | 12.41 | 12.29 | 12.32 | 12.30 | 260 |
| 08 Apr 2024 | 12.50 | 12.50 | 12.45 | 12.45 | 12.43 | 401 |
| 05 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.49 | - |
| 04 Apr 2024 | 13.16 | 13.16 | 12.51 | 12.51 | 12.49 | 234 |
| 03 Apr 2024 | 12.42 | 12.57 | 12.42 | 12.57 | 12.55 | 55 |
| 02 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.46 | 70 |
| 01 Apr 2024 | 12.46 | 12.68 | 12.45 | 12.68 | 12.66 | 2,049 |
| 28 Mar 2024 | 12.40 | 12.55 | 12.40 | 12.55 | 12.53 | 47 |
| 27 Mar 2024 | 12.48 | 12.48 | 12.35 | 12.35 | 12.33 | 67 |
| 26 Mar 2024 | 12.48 | 12.60 | 12.48 | 12.48 | 12.46 | 17 |
| 25 Mar 2024 | 12.59 | 12.59 | 12.48 | 12.48 | 12.46 | 9 |
| 22 Mar 2024 | 12.60 | 12.60 | 12.58 | 12.59 | 12.57 | 1,371 |
| 21 Mar 2024 | 12.50 | 12.66 | 12.50 | 12.55 | 12.53 | 652 |
| 20 Mar 2024 | 12.42 | 12.42 | 11.86 | 11.86 | 11.84 | 6 |
| 19 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.40 | 12 |
| 18 Mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.19 | - |
| 15 Mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.19 | 1 |
| 14 Mar 2024 | 12.40 | 12.41 | 12.18 | 12.37 | 12.35 | 649 |
| 13 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.38 | 1 |
| 12 Mar 2024 | 12.51 | 12.51 | 12.37 | 12.37 | 12.35 | 706 |
| 11 Mar 2024 | 12.15 | 12.30 | 12.15 | 12.17 | 12.15 | 8 |
| 08 Mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.39 | - |
| 07 Mar 2024 | 12.13 | 12.44 | 12.13 | 12.41 | 12.39 | 95 |
| 06 Mar 2024 | 11.89 | 12.17 | 11.89 | 12.17 | 12.15 | 172 |
| 05 Mar 2024 | 12.14 | 12.14 | 12.13 | 12.13 | 12.11 | 81 |
| 04 Mar 2024 | 12.55 | 12.55 | 12.30 | 12.34 | 12.32 | 712 |
| 01 Mar 2024 | 12.34 | 12.34 | 12.16 | 12.33 | 12.31 | 73 |
| 29 Feb 2024 | 12.15 | 12.19 | 12.12 | 12.12 | 12.10 | 10,036 |
| 28 Feb 2024 | 12.06 | 12.09 | 12.05 | 12.09 | 12.07 | 10,386 |
| 27 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.03 | 1,564 |
| 26 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.11 | - |
| 23 Feb 2024 | 12.25 | 12.25 | 12.13 | 12.13 | 12.11 | 615 |
| 22 Feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.09 | 422 |
| 21 Feb 2024 | 11.65 | 11.65 | 11.56 | 11.58 | 11.56 | 321 |
| 20 Feb 2024 | 11.97 | 11.97 | 11.61 | 11.71 | 11.69 | 6,019 |
| 19 Feb 2024 | 12.25 | 12.25 | 11.73 | 11.80 | 11.78 | 2,156 |
| 16 Feb 2024 | 12.04 | 12.04 | 11.95 | 12.01 | 11.99 | 3 |
| 15 Feb 2024 | 12.00 | 12.09 | 12.00 | 12.08 | 12.06 | 220 |
| 14 Feb 2024 | 11.99 | 12.03 | 11.99 | 12.03 | 12.01 | 136 |
| 09 Feb 2024 | 12.16 | 12.17 | 12.16 | 12.17 | 12.15 | 119 |
| 08 Feb 2024 | 12.08 | 12.17 | 12.08 | 12.16 | 12.14 | 33 |
| 07 Feb 2024 | 11.84 | 12.01 | 11.84 | 12.01 | 11.99 | 1,250 |
| 06 Feb 2024 | 12.05 | 12.05 | 11.77 | 11.77 | 11.75 | 57 |
| 05 Feb 2024 | 11.59 | 11.90 | 11.59 | 11.87 | 11.85 | 1,105 |
| 02 Feb 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.57 | - |
| 01 Feb 2024 | 11.81 | 11.81 | 11.59 | 11.59 | 11.57 | 15 |
| 31 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.80 | 19 |
| 30 Jan 2024 | 11.80 | 11.80 | 11.68 | 11.68 | 11.66 | 181 |
| 29 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.00 | - |
| 26 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.00 | 5 |
| *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.