TipRanks
Go Ultimate55% OFF

iShares MSCI Emerging Markets ex China ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.2 Sh (BEMC39) Historical Prices

BR:BEMC39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202697.0097.0097.0097.0097.00-3.39%8000.77
Oct 29, 2026100.40100.40100.40100.40100.40+1.97%2,7002.70
Oct 28, 202698.46102.0698.4698.4698.46+0.00%00.00
Oct 27, 202698.46101.0497.1698.4698.46+0.00%00.00
Oct 26, 2026100.02100.0298.4698.4698.46+6.79%16,51021.33
Oct 23, 202692.9792.9792.2092.2092.20-0.35%4070.44
Oct 22, 202692.5292.5292.5292.5292.52-2.65%100.01
Oct 21, 202695.0495.0494.9595.0495.04+1.25%3,2823.78
Oct 20, 202694.1994.1993.8793.8793.87-0.49%1030.12
Oct 19, 202694.3394.3394.3394.3394.33+0.26%4000.46
Oct 16, 202695.1095.1094.0994.0994.09-1.17%6,6218.75
Oct 15, 202695.2095.2095.2095.2095.20-0.83%20.00
Oct 14, 202696.8096.8096.0096.0096.00-1.63%1,1831.51
Oct 13, 202697.5997.6997.5997.5997.59-1.41%310.04
Oct 12, 202698.9998.9998.9998.9998.99+0.00%00.00
Oct 09, 202698.9998.9998.9998.9998.99+0.10%50.01
Oct 08, 202699.4099.4098.8998.8998.89-1.80%9,14012.04
Oct 07, 2026100.70100.70100.70100.70100.70-2.51%90.01
Oct 06, 2026103.29103.29100.88103.29103.29+0.00%00.00
Oct 05, 2026102.40103.29102.40103.29103.29-2.37%620.08
Oct 02, 2026105.80105.80105.80105.80105.80+2.32%3000.37
Oct 01, 2026103.40103.40103.40103.40103.40-1.42%50.01
Sep 30, 2026104.89104.89102.30104.89104.89+0.00%00.00
Sep 29, 2026104.89104.89104.89104.89104.89-0.29%540.06
Sep 28, 2026105.19105.1940.00105.19105.19+0.00%00.00
Sep 25, 2026105.19105.19105.19105.19105.19+1.72%20.00
Sep 24, 2026103.41103.41103.41103.41103.41+1.00%1,6001.80
Sep 23, 2026102.39104.4840.00102.39102.39+0.00%00.00
Sep 22, 2026102.39105.44102.39102.39102.39+0.00%00.00
Sep 21, 2026102.39104.4940.00102.39102.39+0.00%00.00
Sep 18, 2026102.39102.6940.00102.39102.39+0.00%00.00
Sep 17, 2026102.39102.39102.39102.39102.39+2.60%250.02
Sep 16, 202699.8099.8099.8099.8099.80-0.97%7000.67
Sep 15, 2026100.78100.7840.00100.78100.78+0.00%00.00
Sep 14, 2026100.69100.78100.69100.78100.78-1.28%1,4071.25
Sep 11, 2026102.09103.3940.00102.09102.09+0.00%00.00
Sep 10, 2026102.09102.09102.09102.09102.09-1.84%20.00
Sep 09, 2026104.00104.00104.00104.00104.00+0.00%30.00
Sep 08, 2026104.00104.00103.51104.00104.00+1.88%60.00
Sep 07, 2026102.08104.3740.00102.08102.08+0.00%00.00
Sep 04, 2026102.08104.3740.00102.08102.08+0.00%00.00
Sep 03, 2026102.08102.0840.00102.08102.08+0.00%00.00
Sep 02, 2026102.08102.0840.00102.08102.08+0.00%00.00
Sep 01, 2026102.08102.0840.00102.08102.08+0.00%00.00
Aug 31, 2026102.08102.2940.00102.08102.08+0.00%00.00
Aug 28, 2026102.08102.4140.00102.08102.08+0.00%00.00
Aug 27, 2026102.08102.5840.00102.08102.08+0.00%00.00
Aug 26, 2026102.08102.08102.08102.08102.08+0.98%20.00
Aug 25, 2026101.09101.09101.09101.09101.09+1.49%20.00
Aug 24, 202699.5999.6799.5999.6199.61-0.88%8,2013.64