IShares Indice Carbono Efic Brasil FDO Indice Historical Data - ECOO11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.21	-0.190096858876	110.47	110.58	108.64	94	109.34523305	FU
4	0.26	0.236363636364	110	111.69	108.28	249	109.57014886	FU
12	-0.84	-0.756075607561	111.1	117.89	108.28	384	113.05114989	FU
26	2.35	2.17774070985	107.91	117.89	98.96	663	109.07710164	FU
52	13.26	13.6701030928	97	117.89	97	548	109.17623139	FU
156	10.12	10.1058518075	100.14	117.89	80.49	552	99.15962043	FU
260	-4.74	-4.12173913043	115	123.42	70.01	892	104.11801795	FU

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1730496600	108.67	-0.67	-0.61	108.98	108.98	108.64	195
1730410200	109.34	-0.71	-0.65	110.1	110.1	109.34	145
1730323800	110.05	-0.46	-0.42	110.01	110.05	110.01	57
1730237340	110.51	-0.07	-0.06	110.51	110.51	110.51	5
1730151000	110.58	1.24	1.13	110.47	110.58	110.47	70
1729891800	109.34	-0.71	-0.65	109.63	109.63	109.34	27
1729805400	110.05	0.86	0.79	108.96	110.05	108.96	1099
1729719000	109.19	-0.31	-0.28	109.5	109.5	108.8	159
1729632600	109.5	-0.83	-0.75	111.2	111.2	109.06	43
1729546140	110.33	-0.25	-0.23	111.69	111.69	110.14	12
1729287000	110.58	1.36	1.25	110.58	110.58	110.58	35
1729200540	109.22	-1.67	-1.51	110.12	110.12	109.22	70
1729114140	110.89	0.94	0.85	110.27	110.89	110.27	260
1729027740	109.95	0.16	0.15	109.79	109.95	109.79	628
1728941340	109.79	1.37	1.26	108.81	109.79	108.81	516
1728682200	108.42	-0.5	-0.46	108.48	108.48	108.28	1026
1728595740	108.92	-0.03	-0.03	108.92	108.92	108.92	20
1728509400	108.95	-1.06	-0.96	109.34	109.46	108.95	127
1728422940	110.01	0.07	0.06	109.4	110.01	109.4	411
1728336600	109.94	-0.23	-0.21	110	110.8	109.94	66
1728077400	110.17	-0.24	-0.22	111.09	111.09	109.94	25
1727991000	110.41	-1.39	-1.24	111.8	111.8	110.41	80
1727904540	111.8	-0.07	-0.06	112.25	112.25	111.8	19
1727818200	111.87	0.89	0.80	111.5	111.87	111.5	138
1727731800	110.98	-0.52	-0.47	110.87	110.98	110.87	33
1727472600	111.5	-0.34	-0.30	111.95	111.95	111.5	117
1727386140	111.84	0.74	0.67	111.84	111.84	111.84	33
1727299740	111.1	-0.67	-0.60	111.1	111.1	111.1	33
1727213400	111.77	0.95	0.86	111.7	111.77	111.7	172
1727127000	110.82	-2.31	-2.04	112.4	112.4	110.82	107
1726867800	113.13	-0.42	-0.37	113.22	113.22	113.13	39
1726781400	113.55	-1.02	-0.89	113.95	113.95	113.55	28
1726695000	114.57	-0.55	-0.48	113.56	115.27	113.56	1035
1726608600	115.12	-0.1	-0.09	114.78	115.12	114.78	39
1726522200	115.22	0.26	0.23	114	115.56	114	51
1726263000	114.96	0.75	0.66	115	115.4	114.96	75
1726176540	114.21	0.21	0.18	114	114.21	114	20
1726090140	114	-0.46	-0.40	114	114	114	200
1726003740	114.46	-0.56	-0.49	114.69	114.69	114.46	91
1725917400	115.02	0	0.00	115.02	115.02	115.02	0
1725658200	115.02	-0.64	-0.55	115.66	116.25	115.02	10
1725571800	115.66	-0.65	-0.56	116.49	117.89	115.66	190
1725485400	116.31	1.96	1.71	115.95	116.31	115.95	345
1725399000	114.35	0.52	0.46	114.42	114.42	114.35	92
1725312600	113.83	-0.71	-0.62	112.6	114.26	112.6	10233
1725053400	114.54	-0.61	-0.53	114.7	115.01	114.54	224
1724967000	115.15	-0.75	-0.65	115.15	115.15	115.15	100
1724880540	115.9	0	0.00	115.9	115.9	115.9	0
1724794140	115.9	0	0.00	115.9	115.9	115.9	0
1724707740	115.9	-0.03	-0.03	115	115.9	115	13
1724448600	115.93	1.16	1.01	115.86	116.05	115.86	1001
1724362140	114.77	-1.23	-1.06	115.6	115.6	114.58	533
1724275740	116	-0.16	-0.14	114.31	116.14	114.31	82
1724189340	116.16	0.53	0.46	116	116.16	115.95	339
1724102940	115.63	1.18	1.03	112.35	115.63	112.35	39
1723843800	114.45	0.37	0.32	114.43	114.45	114.43	72
1723757340	114.08	0.53	0.47	114.2	114.2	114.03	531
1723671000	113.55	1.05	0.93	112.5	113.55	112.5	625
1723584600	112.5	1.22	1.10	111.24	112.5	111.24	109
1723498200	111.28	1.69	1.54	111.1	111.55	111.1	45
1723239000	109.59	1.47	1.36	108.95	109.77	108.95	801
1723152600	108.12	0.68	0.63	108	108.12	108	2
1723066200	107.44	0.77	0.72	107.02	107.44	107.02	11
1722979740	106.67	1.01	0.96	105.98	106.69	105.89	47
1722893400	105.66	-0.48	-0.45	105.66	105.66	104.72	633

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

IShares Indice Carbono Efic Brasil FDO Indice (ECOO11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

IShares Indice Carbono Efic Brasil FDO Indice (ECOO11) Historical

IShares Indice Carbono Efic Brasil FDO Indice (ECOO11)

Professional-Grade Tools, for Individual Investors.

Your Recent History