TipRanks
Go Ultimate55% OFF

iShares MSCI Japan ETF Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh (BEWJ39) Historical Prices

BR:BEWJ39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202663.4165.3362.8065.3365.33+2.43%8200.05
Oct 29, 202663.7264.2063.3663.7863.78+2.87%14,1830.95
Oct 28, 202662.8163.6962.0062.0062.00-1.31%1,1910.08
Oct 27, 202663.2063.6362.7862.8262.82-1.10%3980.03
Oct 26, 202663.0065.2863.0063.5263.52+8.27%38,9722.37
Oct 23, 202658.9059.4658.6758.6758.67-1.43%1,3120.08
Oct 22, 202659.5059.7459.3559.5259.52-1.10%4310.02
Oct 21, 202660.5360.5360.0760.1860.18+0.42%5,5510.31
Oct 20, 202660.0060.0159.5059.9359.93-0.13%5470.03
Oct 19, 202660.1360.2960.0160.0160.01-0.20%2,4410.14
Oct 16, 202660.8461.0960.1360.1360.13-0.87%6,3810.36
Oct 15, 202660.0060.8059.7160.6660.66+0.40%5700.03
Oct 14, 202660.9160.9160.3160.4260.42-1.08%4520.02
Oct 13, 202659.7161.0859.7161.0861.08+2.33%1570.01
Oct 12, 202659.6961.0259.6959.6959.69+0.00%00.00
Oct 09, 202660.8161.0259.6959.6959.69-2.44%4,3790.23
Oct 08, 202661.3161.3160.7261.1861.18-4.27%24,1051.28
Oct 07, 202661.7163.9161.0063.9163.91+3.57%2380.01
Oct 06, 202662.2162.2161.6861.7161.71-0.80%6,6400.36
Oct 05, 202663.0663.0661.2662.2162.21-3.11%6,9130.37
Oct 02, 202664.2164.6864.0064.2164.21+1.25%3,9990.21
Oct 01, 202663.3663.7362.9963.4263.42+0.57%5830.03
Sep 30, 202663.0563.9763.0563.0663.06+0.40%1,0080.05
Sep 29, 202662.7863.0762.7862.8162.81-0.57%6580.03
Sep 28, 202663.5463.5462.8363.1763.17-0.58%3,0430.15
Sep 25, 202663.2963.6363.2963.5463.54+2.01%5,1710.26
Sep 24, 202662.5162.5161.8162.2962.29-0.45%4,1720.21
Sep 23, 202663.3363.3362.5362.5762.57-0.93%3,4120.17
Sep 22, 202663.0063.1662.9463.1663.16+0.93%101,5905.30
Sep 21, 202662.5162.5862.5162.5862.58+0.38%90.00
Sep 18, 202663.3863.3862.2162.3462.34-0.97%8420.04
Sep 17, 202663.0063.4162.9562.9562.95+1.09%5740.03
Sep 16, 202662.7963.1262.2162.2762.27-0.06%5,4820.27
Sep 15, 202662.8162.8162.2162.3162.31-0.89%1,3260.07
Sep 14, 202663.6363.6362.7562.8762.87-0.21%10,5970.53
Sep 11, 202663.0063.2362.4663.0063.00+2.61%3,7130.18
Sep 10, 202662.2962.2961.3961.4061.40-0.92%3,2620.16
Sep 09, 202662.2162.3461.9361.9761.97-0.39%5880.03
Sep 08, 202662.2162.8462.1962.2162.21-1.00%4,1330.20
Sep 07, 202662.8463.6062.8462.8462.84+0.00%00.00
Sep 04, 202662.4662.8662.4362.8462.84+0.66%11,3750.56
Sep 03, 202661.9362.6561.9362.4362.43+1.93%91,4834.77
Sep 02, 202661.2562.6961.0061.2561.25+0.07%5310.03
Sep 01, 202660.8261.7960.0061.2161.21+0.67%85,2724.69
Aug 31, 202662.7462.7460.8060.8060.80-2.30%94,2015.62
Aug 28, 202662.4362.7362.2362.2362.23+0.60%1630.01
Aug 27, 202661.8961.9561.7061.8661.86+0.75%1,4470.08
Aug 26, 202661.7961.7961.3561.4061.40+0.13%1,3390.07
Aug 25, 202661.1961.4961.1961.3261.32+0.84%36,8441.78
Aug 24, 202661.2161.2160.7960.8160.81-0.67%48,7122.44