tiprankstipranks
iShares MSCI Emerging Markets ex China (BR:BEMC39)
:BEMC39
Brazil Market
BEMC39
iShares MSCI Emerging Markets ex China ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.2 Sh
RESEARCH TOOLSreports

iShares MSCI Emerging Markets ex China ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.2 Sh (BEMC39) 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 08, 2026
104.00
104.00
103.51
104.00
104.00
+1.88%
6
<0.01
Sep 07, 2026
102.08
104.37
40.00
102.08
102.08
0.00%
0
0.00
Sep 04, 2026
102.08
104.37
40.00
102.08
102.08
0.00%
0
0.00
Sep 03, 2026
102.08
102.08
40.00
102.08
102.08
0.00%
0
0.00
Sep 02, 2026
102.08
102.08
40.00
102.08
102.08
0.00%
0
0.00
Sep 01, 2026
102.08
102.08
40.00
102.08
102.08
0.00%
0
0.00
Aug 31, 2026
102.08
102.29
40.00
102.08
102.08
0.00%
0
0.00
Aug 28, 2026
102.08
102.41
40.00
102.08
102.08
0.00%
0
0.00
Aug 27, 2026
102.08
102.58
40.00
102.08
102.08
0.00%
0
0.00
Aug 26, 2026
102.08
102.08
102.08
102.08
102.08
+0.98%
2
<0.01
Aug 25, 2026
101.09
101.09
101.09
101.09
101.09
+1.49%
2
<0.01
Aug 24, 2026
99.59
99.67
99.59
99.61
99.61
-0.88%
8,201
3.64
Aug 21, 2026
100.49
101.23
40.00
100.49
100.49
0.00%
0
0.00
Aug 20, 2026
100.49
100.49
100.49
100.49
100.49
+0.90%
5
<0.01
Aug 19, 2026
99.49
99.59
99.39
99.59
99.59
-2.27%
210
0.09
Aug 18, 2026
101.90
101.90
40.00
101.90
101.90
0.00%
0
0.00
Aug 17, 2026
101.90
102.74
40.00
101.90
101.90
0.00%
0
0.00
Aug 14, 2026
101.90
101.90
101.90
101.90
101.90
+1.38%
5
<0.01
Aug 13, 2026
100.51
100.51
100.51
100.51
100.51
+0.51%
26
0.01
Aug 12, 2026
99.91
100.01
99.91
100.00
100.00
+4.07%
4,902
2.12
Aug 11, 2026
96.09
98.22
40.00
96.09
96.09
0.00%
0
0.00
Aug 10, 2026
96.09
96.09
96.09
96.09
96.09
-0.32%
1
<0.01
Aug 07, 2026
96.28
96.40
96.28
96.40
96.40
-1.63%
3,041
1.03
Aug 06, 2026
98.00
98.00
40.00
98.00
98.00
0.00%
0
0.00
Aug 05, 2026
98.00
98.00
98.00
98.00
98.00
-0.31%
1
<0.01
Aug 04, 2026
97.29
98.30
97.29
98.30
98.30
+5.21%
4,805
1.10
Aug 03, 2026
93.43
94.50
93.43
93.43
93.43
0.00%
0
0.00
Jul 31, 2026
93.70
93.70
93.43
93.43
93.43
+1.49%
2,203
0.51
Jul 30, 2026
92.06
92.95
40.00
92.06
92.06
0.00%
0
0.00
Jul 29, 2026
92.06
92.06
40.00
92.06
92.06
0.00%
0
0.00
Jul 28, 2026
92.13
92.13
92.06
92.06
92.06
-1.15%
9,600
2.30
Jul 27, 2026
93.13
93.13
93.13
93.13
93.13
-0.60%
1
<0.01
Jul 24, 2026
93.69
93.69
93.69
93.69
93.69
-2.40%
1
<0.01
Jul 23, 2026
95.99
95.99
95.99
95.99
95.99
+0.10%
5
<0.01
Jul 22, 2026
95.89
95.89
95.89
95.89
95.89
-0.97%
55
0.01
Jul 21, 2026
95.93
96.83
95.93
96.83
96.83
+3.07%
46
<0.01
Jul 20, 2026
93.95
93.96
40.00
93.95
93.95
0.00%
0
0.00
Jul 17, 2026
94.02
94.02
93.52
93.95
93.95
-1.11%
2,904
0.63
Jul 16, 2026
95.00
95.00
95.00
95.00
95.00
-1.55%
600
0.13
Jul 15, 2026
96.50
96.50
96.50
96.50
96.50
-0.81%
19
<0.01
Jul 14, 2026
96.80
97.29
96.80
97.29
97.29
-3.47%
7,000
1.53
Jul 13, 2026
100.79
100.79
40.00
100.79
100.79
0.00%
0
0.00
Jul 10, 2026
100.79
101.13
40.00
100.79
100.79
0.00%
0
0.00
Jul 09, 2026
100.79
100.79
100.79
100.79
100.79
+0.61%
3
<0.01
Jul 08, 2026
98.79
100.18
98.79
100.18
100.18
+0.92%
3,105
0.66
Jul 07, 2026
99.27
99.27
99.27
99.27
99.27
-3.45%
1
<0.01
Jul 06, 2026
103.39
103.39
102.82
102.82
102.82
+2.03%
402
0.08
Jul 03, 2026
100.77
101.92
40.00
100.77
100.77
0.00%
0
0.00
Jul 02, 2026
100.77
100.77
100.77
100.77
100.77
-2.22%
3,200
0.62
Jul 01, 2026
103.72
103.72
103.06
103.06
103.06
-0.84%
6
<0.01
Rows:
50