Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

iShares U.S. Aerospace & Defense ETF Unsponsored Brazilian Depositary Receipt Repr 0.05 Sh (BAER39) Historical Prices

BR:BAER39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202620.4720.4720.0120.1420.14-0.35%7,4460.49
Nov 12, 202620.4020.4520.2120.2120.21-0.54%98,8427.21
Nov 11, 202619.7720.3219.7720.3220.32+0.69%680.00
Nov 10, 202619.6920.2019.6420.1820.18+6.32%3,3370.24
Nov 09, 202619.0119.7919.0119.7419.74+4.00%3,9060.28
Nov 06, 202618.2619.0518.2618.9818.98+1.82%6430.05
Nov 05, 202619.2919.6617.8018.6418.64-3.93%18,0911.28
Nov 04, 202620.6521.1219.4019.4019.40-6.03%2,7630.19
Nov 03, 202620.6720.6719.5620.6520.65+8.09%1,6740.12
Nov 02, 202619.1021.6019.0519.1019.100.00%00.00
Oct 30, 202621.6021.6019.0519.1019.10-0.83%4,5090.28
Oct 29, 202619.1519.5119.0419.2619.26+4.09%11,2470.70
Oct 28, 202618.2518.6618.2518.5118.51+0.83%2,8890.18
Oct 27, 202618.6718.6718.3318.3518.35-1.27%2,9580.19
Oct 26, 202618.2218.8018.2218.5918.59+10.54%4,8180.30
Oct 23, 202617.2017.2016.6516.8216.82-2.23%1,5870.10
Oct 22, 202617.1217.2416.9817.2017.20-2.20%4,0620.26
Oct 21, 202617.3317.5917.1317.5917.59+1.93%9630.06
Oct 20, 202617.2417.3717.1017.2517.25-1.97%3,7590.24
Oct 19, 202617.6017.6017.5217.6017.60-0.76%1,5450.10
Oct 16, 202617.8417.8717.6017.7317.73+0.38%6150.04
Oct 15, 202617.0817.6717.0817.6717.67+2.72%600.00
Oct 14, 202617.1617.2917.0317.2017.20+1.36%6210.04
Oct 13, 202617.2517.3316.8516.9716.97-4.84%1,9110.10
Oct 12, 202617.8317.8316.8417.8317.830.00%00.00
Oct 09, 202616.8417.8316.8417.8317.83+3.81%7680.04
Oct 08, 202616.8417.2016.8417.1817.18-1.26%6,3870.33
Oct 07, 202617.4417.4416.9517.4017.40+1.93%6900.04
Oct 06, 202617.1317.3017.0517.0717.07-4.90%11,4810.60
Oct 05, 202617.5517.9517.0517.9517.95-0.94%14,6430.77
Oct 02, 202618.0718.1418.0718.1218.12+0.29%4,2510.22
Oct 01, 202617.9018.1617.8518.0718.07+1.02%1,9920.10
Sep 30, 202618.1218.1217.8817.8817.88-1.65%1,8510.10
Sep 29, 202618.2818.2818.1518.1818.18+0.13%5370.03
Sep 28, 202618.5618.5618.1418.1618.16-1.41%4,9200.25
Sep 25, 202618.7418.7418.4218.4218.42-0.13%1,5150.08
Sep 24, 202618.3318.5618.3318.4418.440.00%8760.04
Sep 23, 202618.3018.5018.3018.4418.44+1.51%6,5490.33
Sep 22, 202618.5818.5818.0418.1718.17-1.14%54,2972.79
Sep 21, 202618.3618.4618.2718.3818.38+0.27%10,6080.44
Sep 18, 202618.5218.5218.2318.3318.33-0.02%10,0890.43
Sep 17, 202618.7618.7618.3318.3318.33-0.57%10,4370.44
Sep 16, 202618.4818.7018.4018.4418.44+0.11%13,7910.59
Sep 15, 202618.3318.5018.2518.4218.42-0.69%5,4690.23
Sep 14, 202618.4418.7418.4418.5618.55-0.47%10,2180.44
Sep 11, 202618.8318.8318.5418.6518.63+0.45%170,0828.26
Sep 10, 202619.3019.3018.4818.5618.55-2.84%12,4950.61
Sep 09, 202619.1119.1118.6419.1119.09+0.97%5,5590.27
Sep 08, 202619.1719.1718.9218.9218.91-1.56%10,7970.53
Sep 07, 202619.2219.3519.1319.2219.210.00%00.00