TipRanks
Go Ultimate55% OFF

iShares MSCI Chile ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.3333333 Sh (BECH39) Historical Prices

BR:BECH39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 202663.0564.8660.0063.0563.05+0.00%00.00
Nov 02, 202663.0563.0563.0563.0563.05+0.00%00.00
Oct 30, 202663.0563.0563.0563.0563.05-1.64%7596.11
Oct 29, 202664.1064.1060.0064.1064.10+0.00%00.00
Oct 28, 202664.1064.6260.0064.1064.10+0.00%00.00
Oct 27, 202664.1065.1660.0064.1064.10+0.00%00.00
Oct 26, 202664.4964.4964.1064.1064.10+5.05%2081.72
Oct 23, 202661.0261.0259.5861.0261.02+0.00%00.00
Oct 22, 202664.1464.1461.0261.0261.02-1.56%1501.14
Oct 21, 202662.0462.2261.3261.9961.99-1.98%1,98419.89
Oct 20, 202663.2463.2462.2263.2463.24+0.00%00.00
Oct 19, 202663.2463.2462.0463.2463.24+0.00%00.00
Oct 16, 202663.2463.2462.5863.2463.24+0.00%00.00
Oct 15, 202663.2463.3663.0063.2463.24+0.00%00.00
Oct 14, 202663.2463.2461.8063.2463.24+0.00%00.00
Oct 13, 202663.2463.2462.4663.2463.24+0.00%00.00
Oct 12, 202663.2463.3062.4663.2463.24+0.00%00.00
Oct 09, 202663.2463.2463.2463.2463.24+1.74%40.02
Oct 08, 202662.1663.3662.1662.1662.16+0.00%00.00
Oct 07, 202662.3862.3862.1662.1662.16-1.86%7143.23
Oct 06, 202663.7263.7263.3463.3463.34+1.54%7003.34
Oct 05, 202662.3862.3862.3862.3862.38-4.89%150.07
Oct 02, 202665.5965.5962.3865.5965.59+0.00%00.00
Oct 01, 202665.5965.5962.3865.5965.59+0.00%00.00
Sep 30, 202665.5965.5962.3865.5965.59+0.00%00.00
Sep 29, 202665.9965.9965.4965.5965.59-1.35%2,26513.04
Sep 28, 202666.4966.4966.4966.4966.49-2.78%5363.25
Sep 25, 202668.3968.3962.3868.3968.39+0.00%00.00
Sep 24, 202668.3968.3962.3868.3968.39+0.00%00.00
Sep 23, 202668.3968.6762.3868.3968.39+0.00%00.00
Sep 22, 202668.3968.3968.3968.3968.39+0.21%700.31
Sep 21, 202668.2568.2562.3868.2568.25+0.00%00.00
Sep 18, 202668.2568.2568.2568.2568.25+0.86%30.01
Sep 17, 202667.6768.2562.3867.6767.67+0.00%00.00
Sep 16, 202667.6767.6762.3867.6767.67+0.00%00.00
Sep 15, 202667.6767.6962.3867.6767.67+0.00%00.00
Sep 14, 202667.6767.6762.3867.6767.67+0.00%00.00
Sep 11, 202667.6767.6767.4167.6767.67-3.23%220.09
Sep 10, 202669.9369.9362.3869.9369.93+0.00%00.00
Sep 09, 202669.9369.9362.3869.9369.93+0.00%00.00
Sep 08, 202669.9369.9369.9369.9369.93-0.10%20.01
Sep 07, 202670.0070.0062.3870.0070.00+0.00%00.00
Sep 04, 202670.0070.0062.3870.0070.00+0.00%00.00
Sep 03, 202670.0070.1462.3870.0070.00+0.00%00.00
Sep 02, 202670.0070.0070.0070.0070.00+0.43%210.08
Sep 01, 202669.7069.7069.7069.7069.70-0.83%6012.46
Aug 31, 202670.2870.2870.2870.2870.28-2.79%210.09
Aug 28, 202672.3072.3062.3872.3072.30+0.00%00.00
Aug 27, 202672.3072.3062.3872.3072.30+0.00%00.00
Aug 26, 202672.3072.3062.3872.3072.30+0.00%00.00