TipRanks
Go Ultimate55% OFF

iShares MSCI Emerging Markets ETF Unsponsored Brazilian Depository Receipt Repr 0.166667 Sh (BEEM39) Historical Prices

BR:BEEM39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202655.2755.3954.9855.1255.12-2.15%1,4010.11
Oct 29, 202656.2956.4156.0756.3356.33-0.28%5480.04
Oct 28, 202656.1856.7456.1756.4956.49+0.55%1,7070.13
Oct 27, 202655.3356.1855.1656.1856.18+1.17%1,3120.10
Oct 26, 202656.0456.1355.5055.5355.53+7.93%91,2477.15
Oct 23, 202651.8452.1051.4551.4551.45-0.54%3,3020.24
Oct 22, 202653.8653.8651.5751.7351.73-2.98%108,1558.43
Oct 21, 202653.3153.4953.0653.3253.32+0.45%7,9980.56
Oct 20, 202653.1553.1752.6153.0853.08-0.51%8230.06
Oct 19, 202653.7153.7153.2153.3553.35+0.38%54,3684.09
Oct 16, 202653.7553.9453.1553.1553.15-2.26%2340.02
Oct 15, 202654.1954.3853.2554.3854.38+0.35%6280.05
Oct 14, 202654.4354.5653.9554.1954.19-1.58%5160.03
Oct 13, 202654.8255.0654.6355.0655.06-0.77%1890.01
Oct 12, 202655.4955.8755.3355.4955.49+0.00%00.00
Oct 09, 202655.8755.8755.3355.4955.49+0.62%2580.02
Oct 08, 202656.2956.2954.8555.1555.15-2.03%2,1420.13
Oct 07, 202656.0056.2955.8656.2956.29-0.72%1060.01
Oct 06, 202657.8857.8856.6556.7056.70-1.05%5,9720.35
Oct 05, 202657.7057.7056.7257.3057.30-2.86%62,3943.92
Oct 02, 202658.9959.2458.6658.9958.99+1.27%3550.02
Oct 01, 202657.6158.2557.6158.2558.25+0.95%1920.01
Sep 30, 202658.5658.5657.4357.7057.70-1.49%2,1510.13
Sep 29, 202658.3558.6758.3558.5758.57+0.21%15,8431.00
Sep 28, 202659.6859.6858.0758.4558.45-1.07%1,3720.09
Sep 25, 202657.0859.0857.0859.0859.08+1.42%2,3520.15
Sep 24, 202658.1758.3758.0258.2558.25-0.14%2,2900.14
Sep 23, 202658.4858.4858.2158.3358.33-0.66%6340.04
Sep 22, 202658.5258.8758.5258.7258.72+0.75%3,1350.19
Sep 21, 202657.4058.7057.4058.2858.28+1.53%68,1004.35
Sep 18, 202658.0658.0657.3057.4057.40-0.14%1,4690.09
Sep 17, 202657.1957.7157.1957.4857.48+2.31%2,7910.17
Sep 16, 202657.0357.0356.1856.1856.18-0.72%3,2300.19
Sep 15, 202657.6357.6356.3556.5956.59-0.81%1,2990.08
Sep 14, 202656.8657.0556.7057.0557.05+0.33%9,3560.54
Sep 11, 202656.8658.1056.8656.8656.86-1.13%1,8020.10
Sep 10, 202657.4857.7856.9857.5157.51-1.96%29,4241.73
Sep 09, 202658.1758.6658.1758.6658.66+0.57%3,4290.20
Sep 08, 202658.3358.8957.1558.3358.33+0.02%16,6820.94
Sep 07, 202658.3258.6357.8058.3258.32+0.00%00.00
Sep 04, 202658.0258.6357.8058.3258.32+1.53%12,2210.65
Sep 03, 202656.7757.4456.7757.4457.44+0.65%7400.04
Sep 02, 202657.0757.2456.8357.0757.07-0.35%46,0872.11
Sep 01, 202657.5457.8357.1857.2757.27-0.88%9,9700.46
Aug 31, 202657.9558.0857.7357.7857.78-0.60%2920.01
Aug 28, 202658.4358.7458.1358.1358.13-0.03%6,3750.25
Aug 27, 202657.5158.2257.5158.1558.15+0.85%5430.02
Aug 26, 202657.9257.9257.6657.6657.66+0.21%2,0720.08
Aug 25, 202657.5057.6057.1757.5457.54+1.43%20,8690.75
Aug 24, 202656.8956.8956.5056.7356.73-1.22%3,8610.13