iShares MSCI Germany ETF Unsponsored Brazilian Depository Receipt Repr 0.333333 Sh(BR:BEWG39)
$80.33-0.22 (-0.27%)
BR:BEWG39
iShares MSCI Germany ETF Unsponsored Brazilian Depository Receipt Repr 0.333333 Sh historical prices
$80.33
At close:-0.22 (-0.27%)
iShares MSCI Germany ETF Unsponsored Brazilian Depository Receipt Repr 0.333333 Sh (BEWG39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.68 | 80.33 | 79.68 | 80.33 | 80.33 | -0.27% | 269 | 0.12 |
| Nov 12, 2026 | 80.48 | 80.56 | 80.48 | 80.55 | 80.55 | +2.10% | 42,040 | 25.75 |
| Nov 11, 2026 | 80.10 | 80.10 | 78.32 | 78.89 | 78.89 | -0.99% | 7 | 0.00 |
| Nov 10, 2026 | 79.64 | 79.68 | 79.52 | 79.68 | 79.68 | +4.09% | 59 | 0.03 |
| Nov 09, 2026 | 75.87 | 79.10 | 74.00 | 79.10 | 79.10 | +3.33% | 25,615 | 17.06 |
| Nov 06, 2026 | 76.32 | 76.55 | 76.32 | 76.55 | 76.55 | -2.46% | 25,804 | 23.64 |
| Nov 05, 2026 | 77.78 | 78.48 | 77.78 | 78.48 | 78.48 | -0.52% | 101 | 0.09 |
| Nov 04, 2026 | 76.65 | 78.89 | 76.65 | 78.89 | 78.89 | +2.20% | 14 | 0.01 |
| Nov 03, 2026 | 75.24 | 77.30 | 75.24 | 77.19 | 77.19 | +1.79% | 28 | 0.02 |
| Nov 02, 2026 | 75.83 | 76.08 | 75.66 | 75.83 | 75.83 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 76.00 | 76.08 | 75.66 | 75.83 | 75.83 | -1.34% | 4,420 | 3.92 |
| Oct 29, 2026 | 75.43 | 76.86 | 75.43 | 76.86 | 76.86 | +3.49% | 2,145 | 1.69 |
| Oct 28, 2026 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | +0.66% | 2 | 0.00 |
| Oct 27, 2026 | 74.17 | 74.17 | 73.78 | 73.78 | 73.78 | -0.86% | 14 | 0.01 |
| Oct 26, 2026 | 74.06 | 76.23 | 74.06 | 74.42 | 74.42 | +9.49% | 659 | 0.50 |
| Oct 23, 2026 | 68.68 | 68.68 | 67.97 | 67.97 | 67.97 | -2.51% | 656 | 0.45 |
| Oct 22, 2026 | 69.86 | 69.86 | 69.72 | 69.72 | 69.72 | +1.01% | 46 | 0.03 |
| Oct 21, 2026 | 69.02 | 74.06 | 67.50 | 69.02 | 69.02 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 69.51 | 69.51 | 69.02 | 69.02 | 69.02 | -0.39% | 17 | 0.01 |
| Oct 19, 2026 | 69.25 | 69.42 | 69.23 | 69.29 | 69.29 | -1.11% | 1,470 | 0.88 |
| Oct 16, 2026 | 70.60 | 70.60 | 70.07 | 70.07 | 70.07 | +2.13% | 50 | 0.03 |
| Oct 15, 2026 | 68.61 | 74.06 | 67.50 | 68.61 | 68.61 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.00% | 8 | 0.00 |
| Oct 13, 2026 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | +0.90% | 4,912 | 3.02 |
| Oct 12, 2026 | 68.00 | 75.00 | 67.50 | 68.00 | 68.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | +0.04% | 5 | 0.00 |
| Oct 08, 2026 | 68.51 | 68.51 | 67.62 | 67.97 | 67.97 | -1.42% | 29 | 0.02 |
| Oct 07, 2026 | 68.95 | 75.00 | 59.09 | 68.95 | 68.95 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 67.24 | 69.24 | 67.24 | 68.95 | 68.95 | +0.09% | 32 | 0.02 |
| Oct 05, 2026 | 71.23 | 71.23 | 68.46 | 68.89 | 68.89 | -4.35% | 16 | 0.01 |
| Oct 02, 2026 | 72.02 | 72.02 | 71.82 | 72.02 | 72.02 | +0.22% | 2,914 | 1.79 |
| Oct 01, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.00% | 1 | 0.00 |
| Sep 30, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | -1.66% | 1 | 0.00 |
| Sep 29, 2026 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | -0.03% | 4 | 0.00 |
| Sep 28, 2026 | 73.09 | 79.25 | 71.86 | 73.09 | 73.09 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | +1.26% | 1,491 | 0.70 |
| Sep 24, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | +0.03% | 72 | 0.03 |
| Sep 23, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -0.62% | 1 | 0.00 |
| Sep 22, 2026 | 72.59 | 72.65 | 72.59 | 72.61 | 72.61 | -0.15% | 72 | 0.03 |
| Sep 21, 2026 | 72.69 | 72.72 | 72.38 | 72.72 | 72.72 | +0.65% | 11 | 0.00 |
| Sep 18, 2026 | 74.06 | 74.06 | 72.25 | 72.25 | 72.25 | -2.43% | 1,903 | 0.81 |
| Sep 17, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | +0.94% | 2 | 0.00 |
| Sep 16, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | +0.34% | 1 | 0.00 |
| Sep 15, 2026 | 73.34 | 73.34 | 73.08 | 73.11 | 73.11 | -0.61% | 225 | 0.09 |
| Sep 14, 2026 | 72.81 | 73.56 | 72.81 | 73.56 | 73.56 | +0.19% | 20 | 0.01 |
| Sep 11, 2026 | 73.42 | 73.56 | 72.73 | 73.42 | 73.42 | +0.95% | 953 | 0.39 |
| Sep 10, 2026 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | -0.67% | 1 | 0.00 |
| Sep 09, 2026 | 74.64 | 74.64 | 73.22 | 73.22 | 73.22 | -1.90% | 537 | 0.19 |
| Sep 08, 2026 | 74.64 | 74.90 | 74.64 | 74.64 | 74.64 | -0.35% | 8 | 0.00 |
| Sep 07, 2026 | 74.90 | 79.25 | 71.86 | 74.90 | 74.90 | 0.00% | 0 | 0.00 |
