tiprankstipranks
iShares ESG Aware MSCI EM (BR:BEGE39)
:BEGE39
Brazil Market
BEGE39
iShares ESG Aware MSCI EM ETF Unsponsored Brazilian Depository Receipt Repr 0.25 Sh
RESEARCH TOOLSreports

iShares ESG Aware MSCI EM ETF Unsponsored Brazilian Depository Receipt Repr 0.25 Sh (BEGE39) 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 14, 2026
69.86
69.86
68.81
69.86
69.86
0.00%
0
0.00
Sep 11, 2026
69.86
70.63
69.86
69.86
69.86
0.00%
0
0.00
Sep 10, 2026
69.86
69.86
68.74
69.86
69.86
0.00%
0
0.00
Sep 09, 2026
69.86
70.91
69.86
69.86
69.86
0.00%
0
0.00
Sep 08, 2026
69.86
70.98
69.86
69.86
69.86
0.00%
0
0.00
Sep 07, 2026
69.86
71.47
69.86
69.86
69.86
0.00%
0
0.00
Sep 04, 2026
69.86
71.47
69.86
69.86
69.86
0.00%
0
0.00
Sep 03, 2026
69.86
69.86
69.23
69.86
69.86
0.00%
0
0.00
Sep 02, 2026
69.86
69.86
69.02
69.86
69.86
0.00%
0
0.00
Sep 01, 2026
69.86
69.86
69.30
69.86
69.86
0.00%
0
0.00
Aug 31, 2026
69.86
70.07
69.58
69.86
69.86
0.00%
0
0.00
Aug 28, 2026
69.86
70.49
69.79
69.86
69.86
0.00%
0
0.00
Aug 27, 2026
69.86
69.86
69.86
69.86
69.86
+1.17%
33
15.63
Aug 26, 2026
69.05
69.86
69.05
69.05
69.05
0.00%
0
0.00
Aug 25, 2026
69.05
69.05
69.05
69.05
69.05
+2.11%
37
24.28
Aug 24, 2026
67.62
68.60
67.62
67.62
67.62
0.00%
0
0.00
Aug 21, 2026
67.62
69.45
67.62
67.62
67.62
0.00%
0
0.00
Aug 20, 2026
67.62
69.60
67.62
67.62
67.62
0.00%
0
0.00
Aug 19, 2026
67.62
68.88
67.62
67.62
67.62
0.00%
0
0.00
Aug 18, 2026
67.62
68.95
67.62
67.62
67.62
0.00%
0
0.00
Aug 17, 2026
67.62
70.70
67.62
67.62
67.62
0.00%
0
0.00
Aug 14, 2026
67.62
70.00
67.62
67.62
67.62
0.00%
0
0.00
Aug 13, 2026
67.62
69.79
67.62
67.62
67.62
0.00%
0
0.00
Aug 12, 2026
67.62
69.23
67.62
67.62
67.62
0.00%
0
0.00
Aug 11, 2026
67.62
67.62
67.62
67.62
67.62
0.00%
2
1.34
Aug 10, 2026
67.62
67.62
66.60
67.62
67.62
0.00%
0
0.00
Aug 07, 2026
67.62
67.62
66.85
67.62
67.62
0.00%
0
0.00
Aug 06, 2026
67.62
67.62
66.29
67.62
67.62
0.00%
0
0.00
Aug 05, 2026
67.62
67.62
67.62
67.62
67.62
+4.16%
40
46.67
Aug 04, 2026
64.92
68.11
64.92
64.92
64.92
0.00%
0
0.00
Aug 03, 2026
64.92
65.94
64.92
64.92
64.92
0.00%
0
0.00
Jul 31, 2026
64.92
65.58
64.92
64.92
64.92
0.00%
0
0.00
Jul 30, 2026
64.92
64.92
64.50
64.92
64.92
0.00%
0
0.00
Jul 29, 2026
64.92
64.92
62.44
64.92
64.92
0.00%
0
0.00
Jul 28, 2026
64.92
64.92
64.12
64.92
64.92
0.00%
0
0.00
Jul 27, 2026
64.92
64.92
64.92
64.92
64.92
-2.89%
1
1.19
Jul 24, 2026
66.85
66.85
64.26
66.85
66.85
0.00%
0
0.00
Jul 23, 2026
66.85
66.85
65.56
66.85
66.85
0.00%
0
0.00
Jul 22, 2026
66.85
66.85
65.73
66.85
66.85
0.00%
0
0.00
Jul 21, 2026
66.85
66.85
66.32
66.85
66.85
0.00%
0
0.00
Jul 20, 2026
66.85
66.85
64.75
66.85
66.85
0.00%
0
0.00
Jul 17, 2026
66.85
66.85
64.89
66.85
66.85
0.00%
0
0.00
Jul 16, 2026
66.85
66.85
65.24
66.85
66.85
0.00%
0
0.00
Jul 15, 2026
66.85
66.90
66.40
66.85
66.85
0.00%
0
0.00
Jul 14, 2026
66.71
66.85
66.71
66.85
66.85
-0.62%
32
96.00
Jul 13, 2026
67.27
67.27
65.80
67.27
67.27
0.00%
0
0.00
Jul 10, 2026
67.27
68.65
67.27
67.27
67.27
0.00%
0
0.00
Jul 09, 2026
67.27
68.55
67.27
67.27
67.27
0.00%
0
0.00
Jul 08, 2026
67.27
68.32
67.27
67.27
67.27
0.00%
0
0.00
Jul 07, 2026
67.20
68.11
67.20
67.27
67.27
-2.44%
21
∞
Rows:
50