TipRanks
Go Ultimate55% OFF

iShares MSCI EAFE ETF Unsponsored Brazilian Depository Receipt Repr 0.125 Sh (BEFA39) Historical Prices

BR:BEFA39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202670.0470.2170.0470.0770.07-0.67%5040.51
Oct 29, 202670.0070.5470.0070.5470.54+2.10%1,0001.03
Oct 28, 202669.0970.8668.5069.0969.09+0.00%00.00
Oct 27, 202669.1369.2969.0969.0969.09-0.65%1,0081.06
Oct 26, 202670.3970.3969.5469.5469.54+8.22%2,1402.31
Oct 23, 202664.3564.3564.2664.2664.26-1.61%100.01
Oct 22, 202665.3166.5064.0965.3165.31+0.00%00.00
Oct 21, 202665.5365.5365.3165.3165.31-0.68%6080.66
Oct 20, 202665.7665.7665.7665.7665.76+1.01%30.00
Oct 19, 202665.1765.2465.0065.1065.10+0.15%1040.11
Oct 16, 202665.0066.6264.6865.0065.00+0.00%00.00
Oct 15, 202665.0066.9965.0065.0065.00+0.00%00.00
Oct 14, 202665.0065.0065.0065.0065.00-0.88%1,9712.09
Oct 13, 202665.5865.5865.5865.5865.58+1.49%900.09
Oct 12, 202664.6264.6264.5864.6264.62+0.00%00.00
Oct 09, 202664.5864.6264.5864.6264.62-0.19%620.06
Oct 08, 202665.1565.1564.0064.7464.74+0.37%2490.24
Oct 07, 202664.4564.5064.3764.5064.50-1.35%1,5281.53
Oct 06, 202665.3865.8863.9765.3865.38+0.00%00.00
Oct 05, 202665.3065.3864.7065.3865.38-3.81%1570.15
Oct 02, 202667.9768.0467.9167.9767.97+1.04%2320.22
Oct 01, 202667.4367.4366.8967.2767.27-2.21%580.06
Sep 30, 202668.7968.7968.7968.7968.79+0.00%00.00
Sep 29, 202668.7968.7966.8068.7968.79+0.00%00.00
Sep 28, 202668.6468.7968.6468.7968.79+1.21%20.00
Sep 25, 202667.9768.8666.8067.9767.97+0.00%00.00
Sep 24, 202667.9867.9867.9667.9767.97+0.21%1600.15
Sep 23, 202667.8667.8667.8367.8367.83-0.41%400.04
Sep 22, 202668.2468.2467.9868.1168.11-0.31%340.03
Sep 21, 202668.3268.3268.3268.3268.32+0.00%00.00
Sep 18, 202668.3268.3268.3268.3268.32+0.00%00.00
Sep 17, 202668.1168.7168.1168.3268.32+0.93%130.01
Sep 16, 202668.1568.1867.6967.6967.69+0.10%2860.26
Sep 15, 202667.6267.6267.6267.6267.62-1.13%70.01
Sep 14, 202668.1668.3968.1668.3968.39-0.18%1500.14
Sep 11, 202668.4668.5468.4668.5168.51+1.42%80.01
Sep 10, 202667.9667.9667.5567.5567.55-1.03%40.00
Sep 09, 202669.1769.1768.0668.2568.25-0.91%2760.25
Sep 08, 202669.7269.7268.6468.8868.88-0.51%1,2011.10
Sep 07, 202669.2369.5869.2369.2369.23+0.00%00.00
Sep 04, 202669.5869.5869.2369.2369.23+0.77%810.07
Sep 03, 202668.7069.5368.1968.7068.70+0.00%00.00
Sep 02, 202668.7068.7068.7068.7068.70-1.41%1,0000.93
Sep 01, 202669.0869.0868.3968.7468.74-1.35%680.06
Aug 31, 202670.0070.0069.6869.6869.68+0.33%680.06
Aug 28, 202669.4570.5069.4569.4569.45+0.00%00.00
Aug 27, 202669.4569.4569.4569.4569.45+0.00%00.00
Aug 26, 202669.4569.4569.4569.4569.45-0.43%10.00
Aug 25, 202670.2070.2069.9769.9969.99+0.34%960.08
Aug 24, 202669.7569.8569.7569.7569.75+0.00%00.00