iShares MSCI All Country Asia ex Japan ETF Unsponsored Brazilian Depository Receipt Repr 0.1 Sh (BAAX39) Historical Prices

Time Period

Events

BR:BAAX39 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	61.00	61.00	59.26	59.91	59.91	+2.83%	269	0.02
Nov 10, 2026	58.15	58.98	58.15	58.26	58.26	+3.48%	23,393	1.67
Nov 09, 2026	57.12	58.14	56.92	58.14	58.14	+3.27%	13,268	0.96
Nov 06, 2026	56.00	56.47	56.00	56.30	56.30	+2.55%	33,433	2.52
Nov 05, 2026	57.38	57.38	54.90	54.90	54.90	-5.78%	840	0.06
Nov 04, 2026	58.17	59.10	58.14	58.27	58.27	+0.17%	17,136	1.31
Nov 03, 2026	58.14	58.64	58.13	58.17	58.17	+1.17%	62,201	5.15
Nov 02, 2026	57.50	57.92	57.39	57.50	57.50	0.00%	0	0.00
Oct 30, 2026	57.92	57.92	57.39	57.50	57.50	-1.83%	39,245	3.20
Oct 29, 2026	58.27	58.87	58.27	58.57	58.57	-0.51%	92	0.01
Oct 28, 2026	58.15	58.87	58.15	58.87	58.87	+1.57%	50	0.00
Oct 27, 2026	57.31	57.99	57.25	57.96	57.96	+0.38%	38,797	2.94
Oct 26, 2026	58.10	58.22	57.71	57.74	57.74	+9.03%	109,775	8.55
Oct 23, 2026	53.68	53.72	52.96	52.96	52.96	-0.56%	30,641	2.48
Oct 22, 2026	55.02	55.02	53.10	53.26	53.26	-3.20%	24,115	1.90
Oct 21, 2026	54.65	55.02	54.65	55.02	55.02	+0.68%	875	0.07
Oct 20, 2026	54.84	54.84	54.45	54.65	54.65	-0.56%	350	0.03
Oct 19, 2026	55.38	55.45	54.96	54.96	54.96	0.00%	112	0.01
Oct 16, 2026	55.50	55.66	54.96	54.96	54.96	-1.33%	409	0.03
Oct 15, 2026	55.70	55.71	54.92	55.70	55.70	-0.71%	30,329	2.37
Oct 14, 2026	56.70	56.70	56.10	56.10	56.10	-1.49%	246	0.02
Oct 13, 2026	56.93	56.99	56.70	56.95	56.95	-1.37%	27,908	2.00
Oct 12, 2026	57.74	57.93	57.63	57.74	57.74	0.00%	0	0.00
Oct 09, 2026	57.93	57.93	57.63	57.74	57.74	+0.05%	166	0.01
Oct 08, 2026	59.24	59.24	57.37	57.71	57.71	-1.60%	926	0.06
Oct 07, 2026	57.97	58.65	57.97	58.65	58.65	-0.74%	72	0.00
Oct 06, 2026	59.87	59.87	59.09	59.09	59.09	-1.30%	636	0.04
Oct 05, 2026	61.67	61.67	59.23	59.87	59.87	-2.92%	81,803	5.64
Oct 02, 2026	61.67	61.99	61.45	61.67	61.67	+1.03%	357	0.02
Oct 01, 2026	60.70	61.14	60.47	61.04	61.04	+1.58%	18,530	1.27
Sep 30, 2026	62.10	62.10	60.09	60.09	60.09	-2.26%	6,724	0.46
Sep 29, 2026	61.15	61.55	61.15	61.48	61.48	+0.47%	283	0.02
Sep 28, 2026	62.01	62.01	60.79	61.19	61.19	-0.33%	37	0.00
Sep 25, 2026	61.47	61.63	61.39	61.39	61.39	+0.94%	413	0.03
Sep 24, 2026	60.73	61.17	60.17	60.82	60.82	-0.30%	26,342	1.87
Sep 23, 2026	61.92	61.92	60.92	61.00	61.00	-0.49%	917	0.06
Sep 22, 2026	60.91	61.50	60.91	61.30	61.30	+0.18%	151	0.01
Sep 21, 2026	60.55	61.28	60.55	61.19	61.19	+2.38%	35,170	2.53
Sep 18, 2026	59.78	59.78	59.59	59.77	59.77	0.00%	170	0.01
Sep 17, 2026	57.11	59.77	57.11	59.77	59.77	+2.08%	300	0.02
Sep 16, 2026	59.08	59.29	58.55	58.55	58.55	-0.09%	1,490	0.10
Sep 15, 2026	59.00	59.00	58.60	58.60	58.60	-0.76%	10,395	0.65
Sep 14, 2026	60.06	60.06	59.05	59.05	59.05	-2.09%	71	0.00
Sep 11, 2026	60.31	60.40	60.00	60.31	60.31	+1.60%	35,648	2.10
Sep 10, 2026	61.49	61.49	59.36	59.36	59.36	-2.51%	8	0.00
Sep 09, 2026	60.95	61.02	60.88	60.89	60.89	-0.25%	62,391	3.65
Sep 08, 2026	61.04	61.08	58.22	61.04	61.04	+2.59%	35,499	2.14
Sep 07, 2026	59.50	61.50	59.50	59.50	59.50	0.00%	0	0.00
Sep 04, 2026	61.50	61.50	59.50	59.50	59.50	-0.62%	4,561	0.27
Sep 03, 2026	59.40	59.87	59.21	59.87	59.87	+0.52%	1,334	0.07

iShares MSCI All Country Asia ex Japan ETF Unsponsored Brazilian Depository Receipt Repr 0.1 Sh historical prices

iShares MSCI All Country Asia ex Japan ETF Unsponsored Brazilian Depository Receipt Repr 0.1 Sh (BAAX39) Historical Prices

Become an Expert with TipRanks Premium