TipRanks
Go Ultimate55% OFF

iShares Trust iShares ESG Aware MSCI USA ETF Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh (BEGU39) Historical Prices

BR:BEGU39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202689.7389.7389.7389.7389.73-1.44%10.03
Oct 29, 202691.0491.0491.0491.0491.04+1.79%10.03
Oct 28, 202689.4491.0480.5689.4489.44+0.00%00.00
Oct 27, 202689.4489.4489.4489.4489.44-1.76%60.17
Oct 26, 202691.0791.0791.0491.0491.04+8.80%541.59
Oct 23, 202683.6883.6883.6883.6883.68-0.64%200.59
Oct 22, 202684.1884.6384.1884.2284.22-0.68%541.64
Oct 21, 202684.8086.2980.5684.8084.80+0.00%00.00
Oct 20, 202684.8085.5283.1684.8084.80+0.00%00.00
Oct 19, 202684.8084.8084.8084.8084.80-0.07%20.06
Oct 16, 202684.8686.1083.4684.8684.86+0.00%00.00
Oct 15, 202684.8687.1984.8184.8684.86+0.00%00.00
Oct 14, 202685.2985.2984.8684.8684.86-1.06%40.12
Oct 13, 202685.2885.7785.2885.7785.77+0.62%1233.99
Oct 12, 202685.2486.1983.8085.2485.24+0.00%00.00
Oct 09, 202685.2185.2485.2185.2485.24+0.04%20.06
Oct 08, 202685.2186.2783.6085.2185.21+0.00%00.00
Oct 07, 202685.2186.4384.1385.2185.21+0.00%00.00
Oct 06, 202685.2685.2685.2185.2185.21-0.04%40.13
Oct 05, 202684.3885.2484.3885.2485.24-2.67%782.50
Oct 02, 202687.5888.4484.5087.5887.58+0.00%00.00
Oct 01, 202691.8891.8887.5487.5887.58+3.63%30.10
Sep 30, 202684.5187.0684.5184.5184.51+0.00%00.00
Sep 29, 202684.5187.7484.5184.5184.51+0.00%00.00
Sep 28, 202684.5187.9584.5184.5184.51+0.00%00.00
Sep 25, 202684.5187.9684.5184.5184.51+0.00%00.00
Sep 24, 202684.5187.8084.5184.5184.51+0.00%00.00
Sep 23, 202684.5187.2984.5184.5184.51+0.00%00.00
Sep 22, 202684.5187.0384.5184.5184.51+0.00%00.00
Sep 21, 202684.5187.0684.5184.5184.51+0.00%00.00
Sep 18, 202684.5186.2184.5184.5184.51+0.00%00.00
Sep 17, 202684.5186.1584.5184.5184.51+0.00%00.00
Sep 16, 202684.5185.2584.1584.5184.51+0.00%00.00
Sep 15, 202684.5190.7284.5184.5184.51+0.09%00.00
Sep 14, 202684.5186.2884.5184.5184.43+0.00%00.00
Sep 11, 202684.5186.2983.2984.5184.43+0.00%00.00
Sep 10, 202684.5184.5184.5184.5184.43-1.15%350.54
Sep 09, 202685.3185.4985.3185.4985.41-3.17%120.05
Sep 08, 202688.2988.2983.2988.2988.21+0.00%00.00
Sep 07, 202688.2988.2985.9688.2988.21+0.00%00.00
Sep 04, 202688.2988.2985.9688.2988.21+0.00%00.00
Sep 03, 202688.2988.2985.9788.2988.21+0.00%00.00
Sep 02, 202688.2988.2985.0588.2988.21+0.00%00.00
Sep 01, 202688.2988.2985.3888.2988.21+0.00%00.00
Aug 31, 202688.2888.2988.2888.2988.21+0.91%6351.71
Aug 28, 202687.4988.3187.1887.4987.41+0.00%00.00
Aug 27, 202687.4987.4987.4987.4987.41+1.05%70.02
Aug 26, 202686.5887.1986.1086.5886.50+0.00%00.00
Aug 25, 202686.5886.8485.7486.5886.50+0.00%00.00
Aug 24, 202686.5786.5886.5786.5886.50-0.75%1,0903.07