iShares MSCI Hong Kong ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.33333 Sh(BR:BEWH39)
$44.49+0.83 (+1.90%)
BR:BEWH39
iShares MSCI Hong Kong ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.33333 Sh historical prices
$44.49
At close:+0.83 (+1.90%)
iShares MSCI Hong Kong ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.33333 Sh (BEWH39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | +1.90% | 3 | 0.00 |
| Nov 12, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | +2.10% | 38,775 | 172.21 |
| Nov 11, 2026 | 42.95 | 42.95 | 42.76 | 42.76 | 42.76 | -0.28% | 54 | 0.24 |
| Nov 10, 2026 | 42.88 | 44.45 | 42.88 | 42.88 | 42.88 | +0.85% | 0 | 0.00 |
| Nov 09, 2026 | 42.90 | 42.96 | 41.32 | 42.88 | 42.88 | +0.85% | 6,003 | 46.51 |
| Nov 06, 2026 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | +0.02% | 2 | 0.02 |
| Nov 05, 2026 | 42.46 | 42.51 | 42.46 | 42.51 | 42.51 | -0.26% | 3 | 0.02 |
| Nov 04, 2026 | 42.51 | 42.62 | 42.42 | 42.62 | 42.62 | +8.61% | 2,403 | 26.44 |
| Nov 03, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.81% | 10 | 0.11 |
| Nov 02, 2026 | 39.56 | 40.92 | 39.56 | 39.56 | 39.56 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 39.56 | 40.92 | 39.56 | 39.56 | 39.56 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 39.57 | 39.57 | 39.56 | 39.56 | 39.56 | +1.75% | 130 | 1.41 |
| Oct 28, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -1.12% | 2 | 0.02 |
| Oct 27, 2026 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | +7.87% | 19 | 0.21 |
| Oct 26, 2026 | 36.45 | 39.57 | 36.45 | 36.45 | 36.45 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 36.45 | 36.45 | 36.17 | 36.45 | 36.45 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 36.36 | 36.45 | 36.36 | 36.45 | 36.45 | -1.70% | 41 | 0.44 |
| Oct 21, 2026 | 37.08 | 37.08 | 36.84 | 37.08 | 37.08 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | +0.22% | 1 | 0.01 |
| Oct 19, 2026 | 37.04 | 37.04 | 37.00 | 37.00 | 37.00 | 0.00% | 251 | 2.82 |
| Oct 16, 2026 | 37.00 | 37.48 | 37.00 | 37.00 | 37.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | +0.11% | 1 | 0.01 |
| Oct 14, 2026 | 36.72 | 36.96 | 36.72 | 36.96 | 36.96 | -0.96% | 6 | 0.07 |
| Oct 13, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | +1.97% | 2 | 0.02 |
| Oct 12, 2026 | 36.60 | 36.84 | 36.52 | 36.60 | 36.60 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 36.73 | 36.73 | 36.60 | 36.60 | 36.60 | +1.64% | 101 | 1.11 |
| Oct 08, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | +0.03% | 2 | 0.02 |
| Oct 07, 2026 | 36.00 | 36.73 | 35.94 | 36.00 | 36.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 35.82 | 36.00 | 35.82 | 36.00 | 36.00 | -0.41% | 4,327 | 178.52 |
| Oct 05, 2026 | 35.72 | 36.36 | 35.72 | 36.15 | 36.15 | -6.64% | 177 | 8.26 |
| Oct 02, 2026 | 38.72 | 49.88 | 37.41 | 38.72 | 38.72 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | +1.15% | 10 | 0.42 |
| Sep 30, 2026 | 38.22 | 38.28 | 38.22 | 38.28 | 38.28 | -1.14% | 5 | 0.21 |
| Sep 29, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.51% | 2 | 0.09 |
| Sep 28, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | +1.14% | 1 | 0.04 |
| Sep 25, 2026 | 38.48 | 49.88 | 29.62 | 38.48 | 38.48 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 38.48 | 49.88 | 29.62 | 38.48 | 38.48 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 38.48 | 49.88 | 29.62 | 38.48 | 38.48 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 38.48 | 49.88 | 38.12 | 38.48 | 38.48 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 38.48 | 49.88 | 38.28 | 38.48 | 38.48 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 38.48 | 49.88 | 29.62 | 38.48 | 38.48 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 38.48 | 49.88 | 29.62 | 38.48 | 38.48 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -0.72% | 200 | 9.68 |
| Sep 15, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | +0.62% | 1 | 0.05 |
| Sep 14, 2026 | 38.52 | 49.88 | 29.62 | 38.52 | 38.52 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 38.52 | 49.88 | 37.67 | 38.52 | 38.52 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -1.23% | 3 | 0.15 |
| Sep 09, 2026 | 39.00 | 49.88 | 29.62 | 39.00 | 39.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | +0.41% | 2 | 0.10 |
| Sep 07, 2026 | 38.84 | 49.88 | 38.84 | 38.84 | 38.84 | 0.00% | 0 | 0.00 |
