tiprankstipranks
iShares ESG Aware MSCI EAFE (BR:BEGD39)
:BEGD39
Brazil Market
BEGD39
iShares ESG Aware MSCI EAFE ETF Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh
RESEARCH TOOLSreports

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

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
69.30
69.30
67.34
69.30
69.30
0.00%
0
0.00
Sep 10, 2026
69.30
69.30
66.57
69.30
69.30
0.00%
0
0.00
Sep 09, 2026
69.30
69.30
67.34
69.30
69.30
0.00%
0
0.00
Sep 08, 2026
69.30
69.30
67.83
69.30
69.30
0.00%
0
0.00
Sep 07, 2026
69.30
69.30
68.39
69.30
69.30
0.00%
0
0.00
Sep 04, 2026
69.30
69.30
68.39
69.30
69.30
0.00%
0
0.00
Sep 03, 2026
69.30
69.30
68.25
69.30
69.30
0.00%
0
0.00
Sep 02, 2026
69.30
69.30
67.27
69.30
69.30
0.00%
0
0.00
Sep 01, 2026
69.30
69.30
67.76
69.30
69.30
0.00%
0
0.00
Aug 31, 2026
69.30
69.30
68.67
69.30
69.30
0.00%
0
0.00
Aug 28, 2026
69.30
69.58
69.16
69.30
69.30
0.00%
0
0.00
Aug 27, 2026
69.30
69.30
68.60
69.30
69.30
0.00%
0
0.00
Aug 26, 2026
69.30
69.30
68.88
69.30
69.30
0.00%
0
0.00
Aug 25, 2026
69.30
69.40
68.85
69.30
69.30
0.00%
0
0.00
Aug 24, 2026
69.30
69.30
68.55
69.30
69.30
0.00%
0
0.00
Aug 21, 2026
69.30
69.30
68.53
69.30
69.30
0.00%
0
0.00
Aug 20, 2026
69.30
69.30
68.74
69.30
69.30
0.00%
0
0.00
Aug 19, 2026
69.30
69.30
68.53
69.30
69.30
0.00%
0
0.00
Aug 18, 2026
69.30
69.58
69.09
69.30
69.30
0.00%
0
0.00
Aug 17, 2026
69.30
70.00
69.30
69.30
69.30
0.00%
0
0.00
Aug 14, 2026
69.30
70.42
69.30
69.30
69.30
0.00%
0
0.00
Aug 13, 2026
69.30
70.14
69.30
69.30
69.30
0.00%
0
0.00
Aug 12, 2026
69.30
69.79
69.23
69.30
69.30
0.00%
0
0.00
Aug 11, 2026
69.30
69.30
69.30
69.30
69.30
+1.64%
45
7.00
Aug 10, 2026
68.18
68.18
68.18
68.18
68.18
+0.10%
100
20.66
Aug 07, 2026
68.11
68.60
68.04
68.11
68.11
0.00%
0
0.00
Aug 06, 2026
68.11
68.18
67.76
68.11
68.11
0.00%
0
0.00
Aug 05, 2026
68.11
68.11
68.11
68.11
68.11
+2.64%
18
3.95
Aug 04, 2026
66.36
68.46
66.36
66.36
66.36
0.00%
0
0.00
Aug 03, 2026
66.36
67.13
66.36
66.36
66.36
0.00%
0
0.00
Jul 31, 2026
66.36
66.60
66.05
66.36
66.36
0.00%
0
0.00
Jul 30, 2026
66.36
66.36
66.36
66.36
66.36
+0.85%
5
1.12
Jul 29, 2026
65.80
65.80
65.80
65.80
65.80
-0.11%
152
73.66
Jul 28, 2026
65.87
65.87
65.87
65.87
65.87
+2.06%
5
2.52
Jul 27, 2026
64.54
66.36
64.54
64.54
64.54
0.00%
0
0.00
Jul 24, 2026
64.54
66.36
64.54
64.54
64.54
0.00%
0
0.00
Jul 23, 2026
64.54
64.54
64.54
64.54
64.54
-1.21%
3
1.55
Jul 22, 2026
65.33
66.36
64.89
65.33
65.33
0.00%
0
0.00
Jul 21, 2026
65.33
66.36
65.04
65.33
65.33
0.00%
0
0.00
Jul 20, 2026
65.33
66.36
64.61
65.33
65.33
0.00%
0
0.00
Jul 17, 2026
65.33
66.36
65.04
65.33
65.33
0.00%
0
0.00
Jul 16, 2026
65.33
66.36
65.24
65.33
65.33
0.00%
0
0.00
Jul 15, 2026
65.33
66.36
65.33
65.33
65.33
0.00%
0
0.00
Jul 14, 2026
66.01
66.01
65.33
65.33
65.33
-1.55%
111
635.73
Jul 13, 2026
66.36
66.36
65.24
66.36
66.36
0.00%
0
0.00
Jul 10, 2026
66.36
66.36
65.94
66.36
66.36
0.00%
0
0.00
Jul 09, 2026
66.36
66.36
65.45
66.36
66.36
0.00%
0
0.00
Jul 08, 2026
66.36
66.36
65.44
66.36
66.36
0.00%
0
0.00
Jul 07, 2026
66.36
66.36
66.36
66.36
66.36
0.00%
5
52.50
Jul 06, 2026
66.36
67.27
66.36
66.36
66.36
0.00%
0
0.00
Rows:
50