TipRanks
Go Ultimate55% OFF

iShares ESG Aware MSCI EAFE ETF Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh (BEGD39) Historical Prices

BR:BEGD39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202664.3370.2064.3364.3364.33+0.00%00.00
Oct 29, 202664.3370.2864.3364.3364.33+0.00%00.00
Oct 28, 202664.3370.0364.3364.3364.33+0.00%00.00
Oct 27, 202664.3370.1664.3364.3364.33+0.00%00.00
Oct 26, 202664.3370.4764.3364.3364.33+0.00%00.00
Oct 23, 202664.3364.3363.2864.3364.33+0.00%00.00
Oct 22, 202664.3364.9864.1964.3364.33+0.00%00.00
Oct 21, 202664.3365.8363.9764.3364.33+0.00%00.00
Oct 20, 202664.3364.9364.1264.3364.33+0.00%00.00
Oct 19, 202664.3364.3364.3364.3364.33-0.08%170.41
Oct 16, 202664.3865.5864.3864.3864.38+0.00%00.00
Oct 15, 202664.3865.8064.3864.3864.38+0.00%00.00
Oct 14, 202664.3864.4063.9164.3864.38+0.00%00.00
Oct 13, 202664.3864.3864.3864.3864.38-0.45%1343.38
Oct 12, 202664.6764.6763.4264.6764.67+0.00%00.00
Oct 09, 202664.6764.6763.4264.6764.67+0.00%00.00
Oct 08, 202664.6764.6763.4264.6764.67+0.00%00.00
Oct 07, 202664.6764.6763.4964.6764.67+0.00%00.00
Oct 06, 202664.6764.6764.6764.6764.67+0.00%30.07
Oct 05, 202667.5567.5564.6764.6764.67-4.83%55216.96
Oct 02, 202667.9567.9566.9967.9567.95+0.00%00.00
Oct 01, 202667.9567.9566.1567.9567.95+0.00%00.00
Sep 30, 202667.9567.9566.3067.9567.95+0.00%00.00
Sep 29, 202667.9567.9567.5567.9567.95+0.00%00.00
Sep 28, 202667.9568.5367.6967.9567.95+0.00%00.00
Sep 25, 202667.9567.9567.9567.9567.95+0.91%451.41
Sep 24, 202667.3467.5567.2767.3467.34+0.00%00.00
Sep 23, 202667.3467.3467.3467.3467.34+0.31%30.09
Sep 22, 202667.1367.8367.1367.1367.13+0.00%00.00
Sep 21, 202667.3567.4167.1367.1367.13-1.54%1,547208.70
Sep 18, 202668.1868.1866.7168.1868.18+0.00%00.00
Sep 17, 202668.1870.0067.1368.1868.18+0.00%00.00
Sep 16, 202668.1868.1866.5768.1868.18+0.00%00.00
Sep 15, 202668.1868.1866.9268.1868.18+0.00%00.00
Sep 14, 202668.1868.1868.1868.1868.18-1.62%172.38
Sep 11, 202669.3069.3067.3469.3069.30+0.00%00.00
Sep 10, 202669.3069.3066.5769.3069.30+0.00%00.00
Sep 09, 202669.3069.3067.3469.3069.30+0.00%00.00
Sep 08, 202669.3069.3067.8369.3069.30+0.00%00.00
Sep 07, 202669.3069.3068.3969.3069.30+0.00%00.00
Sep 04, 202669.3069.3068.3969.3069.30+0.00%00.00
Sep 03, 202669.3069.3068.2569.3069.30+0.00%00.00
Sep 02, 202669.3069.3067.2769.3069.30+0.00%00.00
Sep 01, 202669.3069.3067.7669.3069.30+0.00%00.00
Aug 31, 202669.3069.3068.6769.3069.30+0.00%00.00
Aug 28, 202669.3069.5869.1669.3069.30+0.00%00.00
Aug 27, 202669.3069.3068.6069.3069.30+0.00%00.00
Aug 26, 202669.3069.3068.8869.3069.30+0.00%00.00
Aug 25, 202669.3069.4068.8569.3069.30+0.00%00.00
Aug 24, 202669.3069.3068.5569.3069.30+0.00%00.00