tiprankstipranks
iShares ESG Aware US Aggregate Bond (BR:BEAG39)
:BEAG39
Brazil Market
BEAG39
iShares ESG Aware US Aggregate Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.2 Sh
RESEARCH TOOLSreports

iShares ESG Aware US Aggregate Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.2 Sh (BEAG39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
47.05
47.45
47.05
47.05
47.05
-0.42%
0
-
Sep 14, 2026
47.25
47.45
47.25
47.25
47.25
+0.53%
0
-
Sep 11, 2026
47.00
47.35
47.00
47.00
47.00
+0.32%
0
-
Sep 10, 2026
46.85
47.05
46.85
46.85
46.85
-0.43%
0
-
Sep 09, 2026
47.05
47.45
47.05
47.05
47.05
-0.32%
0
-
Sep 08, 2026
47.20
47.40
47.20
47.20
47.20
-0.42%
0
-
Sep 07, 2026
47.40
47.75
47.40
47.40
47.40
0.00%
0
-
Sep 04, 2026
47.40
47.75
47.40
47.40
47.40
+0.64%
0
-
Sep 03, 2026
47.10
47.50
47.10
47.10
47.10
+0.11%
0
-
Sep 02, 2026
47.05
47.50
47.05
47.05
47.05
-0.74%
0
-
Sep 01, 2026
47.40
50.70
47.40
47.40
47.40
+10.93%
0
-
Aug 31, 2026
42.85
48.75
42.85
42.85
42.73
0.00%
0
-
Aug 28, 2026
42.85
49.45
42.85
42.85
42.73
0.00%
0
-
Aug 27, 2026
42.85
48.60
42.85
42.85
42.73
0.00%
0
-
Aug 26, 2026
42.85
48.40
42.85
42.85
42.73
0.00%
0
-
Aug 25, 2026
42.85
48.36
42.85
42.85
42.73
0.00%
0
-
Aug 24, 2026
42.85
48.24
42.85
42.85
42.73
-10.26%
0
-
Aug 21, 2026
47.75
48.05
47.75
47.75
47.62
-1.14%
0
-
Aug 20, 2026
48.30
48.65
48.30
48.30
48.16
+0.31%
0
-
Aug 19, 2026
48.15
48.55
48.15
48.15
48.02
-0.92%
0
-
Aug 18, 2026
48.60
48.80
48.60
48.60
48.46
+0.93%
0
-
Aug 17, 2026
48.15
48.55
48.15
48.15
48.02
-1.03%
0
-
Aug 14, 2026
48.65
48.90
48.65
48.65
48.51
+0.31%
0
-
Aug 13, 2026
48.50
48.80
48.50
48.50
48.36
+0.52%
0
-
Aug 12, 2026
48.25
48.45
48.25
48.25
48.11
+0.42%
0
-
Aug 11, 2026
48.05
48.25
48.05
48.05
47.92
+1.48%
0
-
Aug 10, 2026
47.35
47.70
47.35
47.35
47.22
+0.21%
0
-
Aug 07, 2026
47.25
47.65
47.25
47.25
47.12
-0.63%
0
-
Aug 06, 2026
47.55
47.75
47.55
47.55
47.42
-0.32%
0
-
Aug 05, 2026
47.70
48.05
47.70
47.70
47.57
0.00%
0
-
Aug 04, 2026
47.70
48.10
47.70
47.70
47.57
+1.49%
0
-
Aug 03, 2026
47.00
50.40
47.00
47.00
46.87
+0.04%
0
-
Jul 31, 2026
47.10
47.70
47.10
47.10
46.85
+0.30%
0
-
Jul 30, 2026
46.96
47.82
46.96
46.96
46.71
-1.05%
0
-
Jul 29, 2026
47.46
47.85
47.46
47.46
47.21
-0.71%
0
-
Jul 28, 2026
47.80
48.20
47.80
47.80
47.55
+0.52%
0
-
Jul 27, 2026
47.55
47.95
47.55
47.55
47.30
+0.42%
0
-
Jul 24, 2026
47.35
47.55
47.35
47.35
47.10
+0.40%
0
-
Jul 23, 2026
47.16
47.52
47.16
47.16
46.91
+0.45%
0
-
Jul 22, 2026
46.95
47.45
46.95
46.95
46.70
-0.95%
0
-
Jul 21, 2026
47.40
47.60
47.40
47.40
47.15
-0.63%
0
-
Jul 20, 2026
47.70
47.85
47.70
47.70
47.45
-0.31%
0
-
Jul 17, 2026
47.85
48.20
47.85
47.85
47.60
+0.31%
0
-
Jul 16, 2026
47.70
48.15
47.70
47.70
47.45
+0.42%
0
-
Jul 15, 2026
47.50
47.90
47.50
47.50
47.25
+0.32%
0
-
Jul 14, 2026
47.35
47.75
47.35
47.35
47.10
-1.25%
0
-
Jul 13, 2026
47.95
48.15
47.95
47.95
47.70
+0.31%
0
-
Jul 10, 2026
47.80
48.10
47.80
47.80
47.55
-0.62%
0
-
Jul 09, 2026
48.10
48.30
48.10
48.10
47.85
+0.21%
0
-
Jul 08, 2026
48.00
48.40
48.00
48.00
47.75
-0.37%
0
-
Rows:
50