iShares MSCI United Kingdom ETF Unsponsored Brazilian Depository Receipt Repr 0.333333 Sh(BR:BEWU39)
$90.36+0.80 (+0.89%)
BR:BEWU39
iShares MSCI United Kingdom ETF Unsponsored Brazilian Depository Receipt Repr 0.333333 Sh historical prices
$90.36
At close:+0.80 (+0.89%)
iShares MSCI United Kingdom ETF Unsponsored Brazilian Depository Receipt Repr 0.333333 Sh (BEWU39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | +0.89% | 307 | 0.20 |
| Nov 12, 2026 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | +0.62% | 1,283 | 0.85 |
| Nov 11, 2026 | 88.38 | 89.01 | 88.38 | 89.01 | 89.01 | -0.49% | 41 | 0.03 |
| Nov 10, 2026 | 89.77 | 89.77 | 89.45 | 89.45 | 89.45 | +2.72% | 4 | 0.00 |
| Nov 09, 2026 | 86.96 | 89.01 | 86.96 | 89.01 | 89.01 | +2.22% | 18,314 | 14.84 |
| Nov 06, 2026 | 87.02 | 87.12 | 87.02 | 87.08 | 87.08 | -0.68% | 18,284 | 19.37 |
| Nov 05, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | -1.21% | 1,803 | 1.95 |
| Nov 04, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | +2.51% | 2 | 0.00 |
| Nov 03, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | +0.21% | 500 | 0.44 |
| Nov 02, 2026 | 86.40 | 86.40 | 86.38 | 86.40 | 86.40 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 86.38 | 86.40 | 86.38 | 86.40 | 86.40 | +2.66% | 8 | 0.01 |
| Oct 29, 2026 | 84.16 | 87.57 | 84.16 | 84.16 | 84.16 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 83.68 | 84.24 | 83.68 | 84.16 | 84.16 | +0.23% | 18 | 0.01 |
| Oct 27, 2026 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | +5.07% | 6 | 0.00 |
| Oct 26, 2026 | 79.92 | 87.40 | 79.01 | 79.92 | 79.92 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 79.92 | 79.92 | 74.01 | 79.92 | 79.92 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | +0.20% | 1 | 0.00 |
| Oct 21, 2026 | 79.76 | 81.09 | 74.01 | 79.76 | 79.76 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 79.82 | 79.82 | 79.76 | 79.76 | 79.76 | +0.50% | 3 | 0.00 |
| Oct 19, 2026 | 80.08 | 80.08 | 79.36 | 79.36 | 79.36 | -2.55% | 2,894 | 1.88 |
| Oct 16, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | +1.10% | 1 | 0.00 |
| Oct 15, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | +2.01% | 5,700 | 3.42 |
| Oct 14, 2026 | 78.40 | 78.96 | 78.40 | 78.96 | 78.96 | +1.11% | 11 | 0.01 |
| Oct 13, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | +0.74% | 25 | 0.02 |
| Oct 12, 2026 | 77.52 | 77.52 | 77.42 | 77.52 | 77.52 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 77.44 | 77.52 | 77.42 | 77.52 | 77.52 | -0.03% | 14 | 0.01 |
| Oct 08, 2026 | 76.61 | 77.54 | 76.61 | 77.54 | 77.54 | +1.19% | 533 | 0.32 |
| Oct 07, 2026 | 76.33 | 76.63 | 76.33 | 76.63 | 76.63 | -0.76% | 3 | 0.00 |
| Oct 06, 2026 | 72.96 | 77.22 | 72.96 | 77.22 | 77.22 | -3.72% | 21 | 0.01 |
| Oct 05, 2026 | 80.20 | 99.69 | 51.00 | 80.20 | 80.20 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 80.20 | 80.20 | 80.18 | 80.20 | 80.20 | -1.35% | 154 | 0.09 |
| Oct 01, 2026 | 81.30 | 99.69 | 51.00 | 81.30 | 81.30 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 81.30 | 99.69 | 63.57 | 81.30 | 81.30 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.57% | 1 | 0.00 |
| Sep 28, 2026 | 81.77 | 99.69 | 63.57 | 81.77 | 81.77 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | +0.50% | 1,489 | 0.62 |
| Sep 24, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | +0.18% | 63 | 0.03 |
| Sep 23, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | -0.14% | 257 | 0.10 |
| Sep 22, 2026 | 81.16 | 81.60 | 81.00 | 81.32 | 81.32 | -0.25% | 19,892 | 9.30 |
| Sep 21, 2026 | 81.38 | 81.52 | 81.38 | 81.52 | 81.52 | +0.31% | 26 | 0.01 |
| Sep 18, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | -0.51% | 4,508 | 2.18 |
| Sep 17, 2026 | 81.69 | 99.69 | 63.57 | 81.69 | 81.69 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 81.69 | 81.69 | 63.57 | 81.69 | 81.69 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 81.69 | 99.69 | 63.57 | 81.69 | 81.69 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 81.69 | 99.69 | 63.57 | 81.69 | 81.69 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 81.69 | 81.69 | 81.62 | 81.69 | 81.69 | +0.80% | 7,411 | 3.80 |
| Sep 10, 2026 | 81.10 | 81.12 | 81.04 | 81.04 | 81.04 | -0.49% | 12 | 0.01 |
| Sep 09, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -1.26% | 2 | 0.00 |
| Sep 08, 2026 | 82.48 | 83.76 | 82.48 | 82.48 | 82.48 | -1.02% | 4 | 0.00 |
| Sep 07, 2026 | 83.33 | 99.69 | 63.57 | 83.33 | 83.33 | 0.00% | 0 | 0.00 |
