iShares MSCI USA Equal Weighted ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh(BR:BEUW39)
$82.09+2.00 (+2.50%)
BR:BEUW39
iShares MSCI USA Equal Weighted ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh historical prices
$82.09
At close:+2.00 (+2.50%)
iShares MSCI USA Equal Weighted ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh (BEUW39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 81.76 | 82.72 | 81.36 | 82.09 | 82.09 | +2.50% | 6,017 | 2.51 |
| Nov 11, 2026 | 80.09 | 82.08 | 80.09 | 80.09 | 80.09 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | +2.16% | 100 | 0.04 |
| Nov 09, 2026 | 79.84 | 80.09 | 79.84 | 80.09 | 80.09 | +2.16% | 6,600 | 2.79 |
| Nov 06, 2026 | 81.84 | 82.08 | 78.00 | 78.40 | 78.40 | +0.20% | 62 | 0.03 |
| Nov 05, 2026 | 79.92 | 80.00 | 78.16 | 78.24 | 78.24 | -1.40% | 2,781 | 1.20 |
| Nov 04, 2026 | 79.35 | 80.32 | 78.48 | 79.35 | 79.35 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | +1.11% | 10,900 | 4.90 |
| Nov 02, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.30% | 139 | 0.06 |
| Oct 29, 2026 | 78.08 | 78.96 | 78.08 | 78.72 | 78.72 | +1.86% | 9,775 | 4.39 |
| Oct 28, 2026 | 77.12 | 77.44 | 76.96 | 77.28 | 77.28 | +0.84% | 214 | 0.10 |
| Oct 27, 2026 | 76.32 | 76.88 | 76.08 | 76.64 | 76.64 | -1.19% | 1,338 | 0.57 |
| Oct 26, 2026 | 77.64 | 77.64 | 77.56 | 77.56 | 77.56 | +7.87% | 29,525 | 15.77 |
| Oct 23, 2026 | 72.38 | 72.73 | 71.90 | 71.90 | 71.90 | -1.05% | 58 | 0.03 |
| Oct 22, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 0.00% | 1 | 0.00 |
| Oct 21, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | +0.97% | 1,400 | 0.65 |
| Oct 20, 2026 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -0.19% | 4 | 0.00 |
| Oct 19, 2026 | 71.97 | 72.10 | 71.87 | 72.10 | 72.10 | +0.18% | 3,061 | 1.41 |
| Oct 16, 2026 | 72.79 | 73.00 | 71.97 | 71.97 | 71.97 | -1.80% | 7,261 | 3.52 |
| Oct 15, 2026 | 75.46 | 75.46 | 71.75 | 73.29 | 73.29 | +2.75% | 896 | 0.42 |
| Oct 14, 2026 | 71.75 | 71.75 | 71.33 | 71.33 | 71.33 | +0.30% | 28 | 0.01 |
| Oct 13, 2026 | 71.54 | 71.54 | 71.12 | 71.12 | 71.12 | 0.00% | 303 | 0.14 |
| Oct 12, 2026 | 71.12 | 71.47 | 69.77 | 71.12 | 71.12 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 70.21 | 71.12 | 69.93 | 71.12 | 71.12 | -0.53% | 4,714 | 2.20 |
| Oct 08, 2026 | 71.54 | 71.54 | 71.50 | 71.50 | 71.50 | +0.53% | 9,901 | 4.98 |
| Oct 07, 2026 | 71.19 | 71.19 | 70.60 | 71.12 | 71.12 | -0.10% | 411 | 0.21 |
| Oct 06, 2026 | 71.33 | 71.33 | 71.19 | 71.19 | 71.19 | -3.60% | 17 | 0.01 |
| Oct 05, 2026 | 73.85 | 73.85 | 70.49 | 73.85 | 73.85 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 73.85 | 73.99 | 73.85 | 73.85 | 73.85 | +1.15% | 736 | 0.37 |
| Oct 01, 2026 | 73.01 | 73.15 | 72.66 | 73.01 | 73.01 | +0.58% | 52 | 0.03 |
| Sep 30, 2026 | 73.08 | 73.15 | 72.59 | 72.59 | 72.59 | -1.14% | 477 | 0.24 |
| Sep 29, 2026 | 73.36 | 73.64 | 73.15 | 73.43 | 73.43 | 0.00% | 230 | 0.11 |
| Sep 28, 2026 | 76.44 | 77.77 | 73.43 | 73.43 | 73.43 | -0.76% | 458 | 0.23 |
| Sep 25, 2026 | 73.64 | 74.13 | 73.50 | 73.99 | 73.99 | +1.05% | 273 | 0.13 |
| Sep 24, 2026 | 73.29 | 73.85 | 73.22 | 73.22 | 73.22 | -0.57% | 2,342 | 1.17 |
| Sep 23, 2026 | 73.05 | 73.97 | 73.00 | 73.64 | 73.64 | +0.86% | 88 | 0.04 |
| Sep 22, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | +0.19% | 7,000 | 3.53 |
| Sep 21, 2026 | 72.80 | 73.15 | 72.79 | 72.87 | 72.87 | -0.31% | 1,337 | 0.68 |
| Sep 18, 2026 | 73.10 | 73.10 | 72.66 | 73.10 | 73.10 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 73.50 | 73.85 | 73.10 | 73.10 | 73.10 | +0.51% | 196 | 0.10 |
| Sep 16, 2026 | 73.57 | 73.57 | 72.73 | 72.73 | 72.73 | -1.52% | 2,701 | 1.36 |
| Sep 15, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.97% | 207 | 0.10 |
| Sep 14, 2026 | 73.46 | 78.56 | 73.46 | 74.68 | 74.58 | +2.68% | 1,968 | 0.99 |
| Sep 11, 2026 | 72.73 | 78.56 | 72.56 | 72.73 | 72.63 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 73.70 | 73.70 | 72.52 | 72.73 | 72.63 | -1.49% | 3,911 | 1.99 |
| Sep 09, 2026 | 73.83 | 73.83 | 73.83 | 73.83 | 73.73 | -0.50% | 8 | 0.00 |
| Sep 08, 2026 | 74.32 | 74.48 | 74.20 | 74.20 | 74.10 | -1.40% | 62 | 0.03 |
| Sep 07, 2026 | 75.25 | 78.56 | 74.91 | 75.25 | 75.15 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 75.25 | 78.56 | 74.91 | 75.25 | 75.15 | 0.00% | 0 | 0.00 |
