TipRanks
Go Ultimate55% OFF

iShares MSCI Emerging Markets Min Vol Factor ETF Shs Unsponsored Brazilian Depository Receipt Repr 0.1666 Sh (BEMV39) Historical Prices

BR:BEMV39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202664.9864.9864.3864.9864.98+0.00%00.00
Oct 29, 202664.9864.9864.9864.9864.98+1.12%2,3006.46
Oct 28, 202664.2665.6264.2664.2664.26+0.00%00.00
Oct 27, 202664.2665.6264.0264.2664.26+0.00%00.00
Oct 26, 202665.6265.6264.2664.2664.26+4.79%7,50130.24
Oct 23, 202661.3266.3359.4061.3261.32+0.00%00.00
Oct 22, 202661.3266.3359.8861.3261.32+0.00%00.00
Oct 21, 202661.3261.3261.3261.3261.32+0.38%1,0003.84
Oct 20, 202661.0966.3360.7861.0961.09+0.00%00.00
Oct 19, 202661.0966.3361.0961.0961.09+0.00%00.00
Oct 16, 202661.0961.0961.0961.0961.09-1.24%2000.78
Oct 15, 202661.2661.8661.2661.8661.86+0.39%1040.41
Oct 14, 202661.6266.2560.9061.6261.62+0.00%00.00
Oct 13, 202661.6266.2561.6261.6261.62+0.00%00.00
Oct 12, 202661.6266.2561.2661.6261.62+0.00%00.00
Oct 09, 202661.6266.2561.2661.6261.62+0.00%00.00
Oct 08, 202662.4662.4661.6261.6261.62-1.34%4,40219.44
Oct 07, 202662.4662.4662.4662.4662.46-4.23%20.01
Oct 06, 202665.2265.2262.4065.2265.22+0.00%00.00
Oct 05, 202665.2265.2262.7965.2265.22+0.00%00.00
Oct 02, 202665.2265.2265.2265.2265.22-0.35%5002.29
Oct 01, 202665.4565.4564.2065.4565.45+0.00%00.00
Sep 30, 202665.4565.4563.5465.4565.45+0.00%00.00
Sep 29, 202665.4565.4564.6165.4565.45+0.00%00.00
Sep 28, 202665.4565.4565.4565.4565.45+0.00%20.01
Sep 25, 202665.4565.4565.4565.4565.45+0.00%30.01
Sep 24, 202665.4565.4564.5665.4565.45+0.00%00.00
Sep 23, 202665.4565.4564.5465.4565.45+0.00%00.00
Sep 22, 202665.4565.4565.4565.4565.45+1.76%900.34
Sep 21, 202664.3266.2564.3264.3264.32+0.00%00.00
Sep 18, 202664.3266.2564.3264.3264.32+0.00%00.00
Sep 17, 202664.3266.2564.2664.3264.32+0.00%00.00
Sep 16, 202664.3264.3264.3264.3264.32-1.27%10.00
Sep 15, 202665.1566.2563.5465.1565.15+0.00%00.00
Sep 14, 202665.1565.1564.0265.1565.15+0.00%00.00
Sep 11, 202665.1565.1564.6265.1565.15+0.00%00.00
Sep 10, 202665.1565.1563.4865.1565.15+0.00%00.00
Sep 09, 202665.1565.1565.1565.1565.15-0.81%1,7006.21
Sep 08, 202665.6865.6864.6865.6865.68+0.00%00.00
Sep 07, 202665.6865.6865.6865.6865.68+0.00%00.00
Sep 04, 202665.6865.6865.6865.6865.68+1.36%200.06
Sep 03, 202664.4464.8064.4464.8064.80+0.56%20.01
Sep 02, 202664.4464.4464.4464.4464.44+0.00%10.00
Sep 01, 202664.4466.2564.4464.4464.44+0.00%00.00
Aug 31, 202664.4466.2564.4464.4464.44+0.00%00.00
Aug 28, 202664.4466.2564.4464.4464.44+0.00%00.00
Aug 27, 202664.4466.2564.4464.4464.44+0.00%00.00
Aug 26, 202664.4466.2564.4464.4464.44+0.00%00.00
Aug 25, 202664.4466.2564.3864.4464.44+0.00%00.00
Aug 24, 202663.7964.4463.7964.4464.44+0.09%3,20111.06