TipRanks
Go Ultimate55% OFF

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

BR:BEAG39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202650.1550.1550.1550.1550.15+1.42%0NaN
Oct 29, 202649.4550.6549.4549.4549.45+0.92%0NaN
Oct 28, 202649.0049.2549.0049.0049.00-0.10%0NaN
Oct 27, 202649.0549.3049.0549.0549.05+0.49%0NaN
Oct 26, 202648.8149.7748.8148.8148.81+6.69%0NaN
Oct 23, 202645.7546.0045.7545.7545.75-1.29%0NaN
Oct 22, 202646.3546.7046.3546.3546.35+1.20%0NaN
Oct 21, 202645.8046.0545.8045.8045.80+0.66%0NaN
Oct 20, 202645.5045.9545.5045.5045.50-0.66%0NaN
Oct 19, 202645.8046.1045.8045.8045.80-1.08%0NaN
Oct 16, 202646.3046.5046.3046.3046.30-0.22%0NaN
Oct 15, 202646.4046.6546.4046.4046.40+1.98%0NaN
Oct 14, 202645.5045.9545.5045.5045.50+0.44%0NaN
Oct 13, 202645.3045.8045.3045.3045.30+0.44%0NaN
Oct 12, 202645.1045.3045.1045.1045.10+0.00%0NaN
Oct 09, 202645.1045.3045.1045.1045.10-0.33%0NaN
Oct 08, 202645.2545.7045.2545.2545.25+0.00%0NaN
Oct 07, 202645.2545.4545.2545.2545.25+0.67%0NaN
Oct 06, 202644.9545.1544.9544.9544.95-0.33%0NaN
Oct 05, 202645.1045.3045.1045.1045.10-3.63%0NaN
Oct 02, 202646.8047.3546.8046.8046.80-0.53%0NaN
Oct 01, 202647.0550.1047.0547.0547.05+1.86%0NaN
Sep 30, 202646.3147.2346.3146.3146.19-1.09%0NaN
Sep 29, 202646.8247.6846.8246.8246.70-0.81%0NaN
Sep 28, 202647.2047.5047.2047.2047.08+0.32%0NaN
Sep 25, 202647.0547.3547.0547.0546.93-0.10%0NaN
Sep 24, 202647.1047.4547.1047.1046.98-0.11%0NaN
Sep 23, 202647.1547.3547.1547.1547.03+0.86%0NaN
Sep 22, 202646.7547.1546.7546.7546.63-0.53%0NaN
Sep 21, 202647.0047.2047.0047.0046.88-0.11%0NaN
Sep 18, 202647.0547.4047.0547.0546.93-0.74%0NaN
Sep 17, 202647.4047.6047.4047.4047.28+0.42%0NaN
Sep 16, 202647.2047.4047.2047.2047.08+0.32%0NaN
Sep 15, 202647.0547.4547.0547.0546.93-0.42%0NaN
Sep 14, 202647.2547.4547.2547.2547.13+0.53%0NaN
Sep 11, 202647.0047.3547.0047.0046.88+0.32%0NaN
Sep 10, 202646.8547.0546.8546.8546.73-0.43%0NaN
Sep 09, 202647.0547.4547.0547.0546.93-0.32%0NaN
Sep 08, 202647.2047.4047.2047.2047.08-0.42%0NaN
Sep 07, 202647.4047.7547.4047.4047.28+0.00%0NaN
Sep 04, 202647.4047.7547.4047.4047.28+0.64%0NaN
Sep 03, 202647.1047.5047.1047.1046.98+0.10%0NaN
Sep 02, 202647.0547.5047.0547.0546.93-0.74%0NaN
Sep 01, 202647.4050.7047.4047.4047.28+10.90%0NaN
Aug 31, 202642.8548.7542.8542.8542.63+0.00%0NaN
Aug 28, 202642.8549.4542.8542.8542.63+0.00%0NaN
Aug 27, 202642.8548.6042.8542.8542.63+0.00%0NaN
Aug 26, 202642.8548.4042.8542.8542.63+0.00%0NaN
Aug 25, 202642.8548.3642.8542.8542.63+0.00%0NaN
Aug 24, 202642.8548.2442.8542.8542.63-10.26%0NaN