TipRanks
Go Ultimate55% OFF

iShares MSCI Netherlands ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.2 Sh (BEWN39) Historical Prices

BR:BEWN39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202665.5070.1465.5065.5065.50+0.00%00.00
Oct 29, 202665.5071.2665.5065.5065.50+0.00%00.00
Oct 28, 202665.5070.4265.5065.5065.50+0.00%00.00
Oct 27, 202665.5070.1465.5065.5065.50+0.00%00.00
Oct 26, 202665.5065.5065.5065.5065.50+1.64%80036.44
Oct 23, 202664.4464.4464.4464.4464.44-2.59%30017.45
Oct 22, 202666.1566.1564.5466.1566.15+0.00%00.00
Oct 21, 202666.0866.1566.0866.1566.15+0.15%50053.85
Oct 20, 202666.0566.0565.3266.0566.05+0.00%00.00
Oct 19, 202666.0566.0565.1066.0566.05+0.00%00.00
Oct 16, 202666.0566.0566.0566.0566.05-4.50%500370.59
Oct 15, 202669.1669.1666.1569.1669.16+0.00%00.00
Oct 14, 202669.1669.1665.0369.1669.16+0.00%00.00
Oct 13, 202669.1669.1665.9469.1669.16+0.00%00.00
Oct 12, 202669.1669.1666.3669.1669.16+0.00%00.00
Oct 09, 202669.1669.1669.1669.1669.16+7.98%86.15
Oct 08, 202664.0564.0564.0564.0564.05-6.25%21.54
Oct 07, 202668.3268.3266.5068.3268.32+0.00%00.00
Oct 06, 202668.3268.3268.3268.3268.32-3.27%108.75
Oct 05, 202670.6370.6367.6270.6370.63+0.00%00.00
Oct 02, 202670.6371.1270.6370.6370.63+0.00%00.00
Oct 01, 202670.6370.6369.5170.6370.63+0.00%00.00
Sep 30, 202670.6370.6370.6370.6370.63+1.33%10.89
Sep 29, 202669.7071.7553.6569.7069.70+0.00%00.00
Sep 28, 202669.7071.6153.6569.7069.70+0.00%00.00
Sep 25, 202669.7071.0553.6569.7069.70+0.00%00.00
Sep 24, 202669.7070.6353.6569.7069.70+0.00%00.00
Sep 23, 202669.7070.0053.6569.7069.70+0.00%00.00
Sep 22, 202669.7070.5653.6569.7069.70+0.00%00.00
Sep 21, 202669.7069.7069.7069.7069.70-6.12%3046.10
Sep 18, 202674.2474.2453.6574.2474.24+0.00%00.00
Sep 17, 202674.2474.2453.6574.2474.24+0.00%00.00
Sep 16, 202674.2474.2453.6574.2474.24+0.00%00.00
Sep 15, 202674.2474.2453.6574.2474.24+0.00%00.00
Sep 14, 202674.2474.2453.6574.2474.24+0.00%00.00
Sep 11, 202674.2474.2453.6574.2474.24+0.00%00.00
Sep 10, 202674.2474.2453.6574.2474.24+0.00%00.00
Sep 09, 202674.2474.2453.6574.2474.24+0.00%00.00
Sep 08, 202674.2474.2774.2474.2474.24+5.71%34.85
Sep 07, 202670.2372.1653.6570.2370.23+0.00%00.00
Sep 04, 202670.2372.1653.6570.2370.23+0.00%00.00
Sep 03, 202670.2370.2353.6570.2370.23+0.00%00.00
Sep 02, 202670.2370.2353.6570.2370.23+0.00%00.00
Sep 01, 202670.2370.2353.6570.2370.23+0.00%00.00
Aug 31, 202670.2372.1853.6570.2370.23+0.00%00.00
Aug 28, 202670.3170.3170.2370.2370.23-3.10%1020.32
Aug 27, 202672.3972.4872.3972.4872.48+2.62%1030.00
Aug 26, 202670.6372.5753.6570.6370.63+0.00%00.00
Aug 25, 202670.6372.7653.6570.6370.63+0.00%00.00
Aug 24, 202670.6372.6753.6570.6370.63+0.00%00.00