tiprankstipranks
iShares MSCI Emerging Markets Min Vol Factor (BR:BEMV39)
:BEMV39
Brazil Market
BEMV39
iShares MSCI Emerging Markets Min Vol Factor ETF Shs Unsponsored Brazilian Depository Receipt Repr 0.1666 Sh
RESEARCH TOOLSreports

iShares MSCI Emerging Markets Min Vol Factor ETF Shs Unsponsored Brazilian Depository Receipt Repr 0.1666 Sh (BEMV39) 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 10, 2026
65.15
65.15
63.48
65.15
65.15
0.00%
0
0.00
Sep 09, 2026
65.15
65.15
65.15
65.15
65.15
-0.81%
1,700
6.21
Sep 08, 2026
65.68
65.68
64.68
65.68
65.68
0.00%
0
0.00
Sep 07, 2026
65.68
65.68
65.68
65.68
65.68
0.00%
0
0.00
Sep 04, 2026
65.68
65.68
65.68
65.68
65.68
+1.36%
20
0.06
Sep 03, 2026
64.44
64.80
64.44
64.80
64.80
+0.56%
2
<0.01
Sep 02, 2026
64.44
64.44
64.44
64.44
64.44
0.00%
1
<0.01
Sep 01, 2026
64.44
66.25
64.44
64.44
64.44
0.00%
0
0.00
Aug 31, 2026
64.44
66.25
64.44
64.44
64.44
0.00%
0
0.00
Aug 28, 2026
64.44
66.25
64.44
64.44
64.44
0.00%
0
0.00
Aug 27, 2026
64.44
66.25
64.44
64.44
64.44
0.00%
0
0.00
Aug 26, 2026
64.44
66.25
64.44
64.44
64.44
0.00%
0
0.00
Aug 25, 2026
64.44
66.25
64.38
64.44
64.44
0.00%
0
0.00
Aug 24, 2026
63.79
64.44
63.79
64.44
64.44
+0.09%
3,201
11.06
Aug 21, 2026
64.38
66.25
63.79
64.38
64.38
0.00%
0
0.00
Aug 20, 2026
64.38
64.38
64.38
64.38
64.38
+0.09%
204
0.71
Aug 19, 2026
64.32
64.32
64.32
64.32
64.32
-2.91%
181
0.64
Aug 18, 2026
66.25
66.25
64.47
66.25
66.25
0.00%
0
0.00
Aug 17, 2026
66.25
66.25
66.25
66.25
66.25
+1.77%
2
<0.01
Aug 14, 2026
65.10
65.10
65.10
65.10
65.10
+1.40%
200
0.71
Aug 13, 2026
64.20
66.25
64.20
64.20
64.20
0.00%
0
0.00
Aug 12, 2026
64.31
64.31
64.20
64.20
64.20
+1.04%
1,700
6.37
Aug 11, 2026
63.54
63.54
63.54
63.54
63.54
+1.37%
1
<0.01
Aug 10, 2026
62.68
66.25
62.52
62.68
62.68
0.00%
0
0.00
Aug 07, 2026
62.90
62.90
62.68
62.68
62.68
-0.11%
1,403
5.45
Aug 06, 2026
62.75
62.75
62.04
62.75
62.75
0.00%
0
0.00
Aug 05, 2026
62.75
62.90
62.34
62.75
62.75
0.00%
0
0.00
Aug 04, 2026
62.75
62.75
62.75
62.75
62.75
+3.65%
5
0.02
Aug 03, 2026
60.54
66.33
60.54
60.54
60.54
0.00%
0
0.00
Jul 31, 2026
60.54
60.54
60.54
60.54
60.54
-0.20%
4
0.02
Jul 30, 2026
60.66
60.66
60.66
60.66
60.66
+0.90%
700
2.82
Jul 29, 2026
60.12
66.33
59.20
60.12
60.12
0.00%
0
0.00
Jul 28, 2026
60.00
60.12
60.00
60.12
60.12
-0.99%
285
1.17
Jul 27, 2026
60.72
60.72
60.72
60.72
60.72
0.00%
3
0.01
Jul 24, 2026
60.78
60.84
60.66
60.72
60.72
+0.70%
1,501
6.82
Jul 23, 2026
60.30
66.33
60.30
60.30
60.30
0.00%
0
0.00
Jul 22, 2026
60.30
66.33
60.30
60.30
60.30
0.00%
0
0.00
Jul 21, 2026
60.30
61.56
60.30
60.30
60.30
0.00%
0
0.00
Jul 20, 2026
60.44
60.44
60.30
60.30
60.30
-0.69%
6
0.03
Jul 17, 2026
60.18
60.72
60.18
60.72
60.72
+5.09%
21
0.09
Jul 16, 2026
57.78
57.78
57.78
57.78
57.78
-6.20%
27
0.10
Jul 15, 2026
61.60
61.60
61.14
61.60
61.60
0.00%
0
0.00
Jul 14, 2026
61.60
61.60
61.60
61.60
61.60
-1.94%
2,500
10.78
Jul 13, 2026
62.82
62.82
61.28
62.82
62.82
0.00%
0
0.00
Jul 10, 2026
62.82
62.82
62.82
62.82
62.82
-1.67%
9
0.04
Jul 09, 2026
63.89
63.89
62.89
63.89
63.89
0.00%
0
0.00
Jul 08, 2026
63.89
63.89
62.60
63.89
63.89
0.00%
0
0.00
Jul 07, 2026
63.89
63.89
62.32
63.89
63.89
0.00%
0
0.00
Jul 06, 2026
63.60
63.89
63.60
63.89
63.89
-0.11%
404
1.76
Jul 03, 2026
63.96
63.96
63.96
63.96
63.96
0.00%
0
0.00
Rows:
50