Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

iShares MSCI South Korea Capped ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh (BEWY39) Historical Prices

BR:BEWY39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026101.62102.3498.21100.74100.74-1.33%83,9763.79
Nov 12, 2026100.75102.83100.00102.10102.10-0.71%63,4952.97
Nov 11, 202699.50104.4099.50102.83102.83+5.69%26,4391.25
Nov 10, 202697.4999.4196.2197.2997.29+3.64%16,2650.75
Nov 09, 202693.3898.6893.2498.1598.15+4.56%29,6591.34
Nov 06, 202695.6996.3892.4093.8793.87+1.01%45,1532.09
Nov 05, 2026100.00100.0092.4092.9392.93-10.39%72,4563.51
Nov 04, 2026105.44107.01103.30103.71103.71-2.33%5,3460.26
Nov 03, 2026106.01107.69105.65106.18106.18-0.77%5,4460.25
Nov 02, 2026107.00107.00102.70107.00107.000.00%00.00
Oct 30, 2026104.22107.00102.70107.00107.00-2.01%18,6200.83
Oct 29, 2026108.11109.41106.99109.20109.20+0.77%2,8140.12
Oct 28, 2026108.60111.05108.30108.37108.37+3.21%30,5151.28
Oct 27, 2026103.02105.48102.87105.00105.00+1.96%48,1322.07
Oct 26, 2026101.50105.20101.50102.98102.98+9.38%202,5629.58
Oct 23, 202696.0096.0094.1094.1594.15-1.51%31,0171.41
Oct 22, 202698.6998.6993.6095.5995.59-3.14%39,3711.84
Oct 21, 202698.4799.4297.2098.6998.69-1.78%5,9430.28
Oct 20, 202697.27100.4895.40100.48100.48+3.30%36,3191.73
Oct 19, 2026100.00100.7197.2797.2797.27+2.01%5,6720.27
Oct 16, 202699.9599.9595.3095.3595.35-6.51%73,2263.62
Oct 15, 202695.98101.9994.94101.99101.99+1.06%56,9702.93
Oct 14, 2026104.22104.22100.80100.92100.92-3.18%20,8331.07
Oct 13, 2026105.00105.00102.42104.23104.23-5.80%23,0361.19
Oct 12, 2026110.65110.65110.22110.65110.650.00%00.00
Oct 09, 2026112.07112.07110.01110.65110.65-0.28%1,4650.07
Oct 08, 2026113.01113.10109.28110.96110.96-3.79%31,4661.57
Oct 07, 2026119.00119.00112.61115.33115.33-0.93%9,0770.45
Oct 06, 2026118.50118.50116.17116.41116.41-2.78%11,7770.59
Oct 05, 2026120.50120.50118.47119.74119.74-4.06%18,2080.89
Oct 02, 2026124.81126.06123.50124.81124.81+2.84%20,2150.98
Oct 01, 2026120.80121.39118.17121.36121.36+2.68%10,5900.51
Sep 30, 2026120.20120.20117.50118.19118.19-3.04%14,6950.72
Sep 29, 2026121.29122.39120.61121.90121.90+1.80%19,8460.92
Sep 28, 2026121.20121.20117.83119.75119.75-1.20%8,4930.38
Sep 25, 2026121.04121.65120.02121.20121.20+3.13%3,4040.15
Sep 24, 2026119.78120.00117.52117.52117.52-1.80%5,6380.25
Sep 23, 2026120.35120.95119.20119.67119.67-2.42%3,2060.14
Sep 22, 2026119.52122.98119.52122.64122.64+0.56%10,5710.46
Sep 21, 2026118.94121.96118.92121.96121.96+2.54%9,6060.42
Sep 18, 2026115.70118.94115.23118.94118.94+0.22%5,6050.24
Sep 17, 2026116.62118.68116.50118.68118.68+5.02%2,2810.10
Sep 16, 2026114.35115.91112.31113.01113.01-0.65%1,0380.04
Sep 15, 2026114.94115.00112.96113.75113.75-0.11%1,3230.05
Sep 14, 2026115.98115.98113.51113.87113.87-5.98%19,0320.79
Sep 11, 2026121.11121.45119.78121.11121.11+3.92%2,3850.10
Sep 10, 2026120.48120.48116.53116.54116.54-5.24%5,1250.21
Sep 09, 2026121.73123.35121.07122.99122.99+2.05%33,1991.27
Sep 08, 2026120.52122.04120.52120.52120.52-0.03%9,5270.37
Sep 07, 2026120.56120.56116.00120.56120.560.00%00.00