TipRanks
iShares MSCI France (BR:BEWQ39)
:BEWQ39
Brazil Market
BEWQ39
iShares MSCI France ETF Shs Unsponsored Brazilian Depository Receipt Repr 0.25 Sh
RESEARCH TOOLSreports

iShares MSCI France ETF Shs Unsponsored Brazilian Depository Receipt Repr 0.25 Sh (BEWQ39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
55.25
55.44
55.25
55.25
55.25
-0.67%
6
0.31
Oct 01, 2026
55.62
55.62
54.36
55.62
55.62
0.00%
0
0.00
Sep 30, 2026
55.80
55.80
55.55
55.62
55.62
-1.49%
3
0.16
Sep 29, 2026
56.46
56.46
56.46
56.46
56.46
-1.67%
4
0.21
Sep 28, 2026
57.42
57.42
57.42
57.42
57.42
+1.23%
1
0.05
Sep 25, 2026
56.72
56.72
56.72
56.72
56.72
+0.04%
1
0.05
Sep 24, 2026
56.46
56.80
56.46
56.70
56.70
+1.07%
91
5.11
Sep 23, 2026
56.30
56.30
56.10
56.10
56.10
-0.71%
2
0.11
Sep 22, 2026
56.52
56.52
56.46
56.50
56.50
+0.28%
90
5.50
Sep 21, 2026
56.28
56.34
56.28
56.34
56.34
-1.19%
361
34.00
Sep 18, 2026
57.02
57.02
38.14
57.02
57.02
0.00%
0
0.00
Sep 17, 2026
57.52
57.54
57.02
57.02
57.02
-0.83%
4
0.37
Sep 16, 2026
57.50
57.50
38.14
57.50
57.50
0.00%
0
0.00
Sep 15, 2026
57.50
57.50
38.14
57.50
57.50
0.00%
0
0.00
Sep 14, 2026
57.50
57.54
38.14
57.50
57.50
0.00%
0
0.00
Sep 11, 2026
57.50
57.50
57.50
57.50
57.50
+0.70%
19
1.78
Sep 10, 2026
57.10
57.10
57.10
57.10
57.10
-3.09%
15
1.43
Sep 09, 2026
58.92
58.92
57.10
58.92
58.92
0.00%
0
0.00
Sep 08, 2026
58.92
58.92
58.92
58.92
58.92
-1.11%
1
0.10
Sep 07, 2026
59.58
59.58
38.14
59.58
59.58
0.00%
0
0.00
Sep 04, 2026
59.58
59.58
38.14
59.58
59.58
0.00%
0
0.00
Sep 03, 2026
59.58
59.58
38.14
59.58
59.58
0.00%
0
0.00
Sep 02, 2026
59.58
59.58
38.14
59.58
59.58
0.00%
0
0.00
Sep 01, 2026
59.58
59.58
38.14
59.58
59.58
0.00%
0
0.00
Aug 31, 2026
59.58
59.58
59.58
59.58
59.58
-0.20%
5
0.48
Aug 28, 2026
59.70
60.18
38.14
59.70
59.70
0.00%
0
0.00
Aug 27, 2026
60.00
60.00
59.46
59.70
59.70
-1.87%
90
9.83
Aug 26, 2026
60.84
60.84
60.00
60.84
60.84
0.00%
0
0.00
Aug 25, 2026
60.84
60.85
60.00
60.84
60.84
0.00%
0
0.00
Aug 24, 2026
60.66
60.84
60.24
60.84
60.84
+0.70%
27
3.09
Aug 21, 2026
60.42
60.42
60.42
60.42
60.42
-1.56%
4
0.46
Aug 20, 2026
61.38
61.40
55.00
61.38
61.38
0.00%
0
0.00
Aug 19, 2026
61.38
61.39
55.00
61.38
61.38
0.00%
0
0.00
Aug 18, 2026
61.38
61.38
61.00
61.38
61.38
0.00%
0
0.00
Aug 17, 2026
61.80
61.80
61.38
61.38
61.38
-1.25%
6
0.70
Aug 14, 2026
62.16
62.16
62.16
62.16
62.16
+0.97%
9
1.06
Aug 13, 2026
61.56
61.68
55.00
61.56
61.56
0.00%
0
0.00
Aug 12, 2026
61.38
61.56
61.38
61.56
61.56
+0.20%
13
1.57
Aug 11, 2026
61.57
61.57
61.44
61.44
61.44
+0.79%
21
2.65
Aug 10, 2026
60.96
60.96
60.96
60.96
60.96
+0.49%
8
1.02
Aug 07, 2026
60.66
60.66
60.66
60.66
60.66
+1.71%
5
0.65
Aug 06, 2026
59.64
60.96
59.00
59.64
59.64
0.00%
0
0.00
Aug 05, 2026
59.64
61.14
59.00
59.64
59.64
0.00%
0
0.00
Aug 04, 2026
59.64
61.14
59.00
59.64
59.64
0.00%
0
0.00
Aug 03, 2026
59.64
59.64
59.64
59.64
59.64
+1.08%
2
0.26
Jul 31, 2026
59.10
59.10
59.00
59.00
59.00
+0.49%
365
174.20
Jul 30, 2026
58.86
58.86
58.71
58.71
58.71
+2.57%
5
2.48
Jul 29, 2026
57.24
58.50
55.00
57.24
57.24
0.00%
0
0.00
Jul 28, 2026
57.24
58.62
55.00
57.24
57.24
0.00%
0
0.00
Jul 27, 2026
57.24
58.02
55.00
57.24
57.24
0.00%
0
0.00
Rows:
50