TipRanks
Go Ultimate55% OFF

iShares MSCI Eurozone ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh (BEZU39) Historical Prices

BR:BEZU39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202687.6690.7980.0087.6687.66+0.00%00.00
Oct 29, 202687.6691.0980.0087.6687.66+0.00%00.00
Oct 28, 202687.6687.6687.6687.6687.66+0.31%30.00
Oct 27, 202687.2687.3987.2687.3987.39+7.94%3020.40
Oct 26, 202680.9688.0580.0080.9680.96+0.00%00.00
Oct 23, 202681.2081.2080.9680.9680.96-1.47%490.06
Oct 22, 202681.9882.1781.9882.1782.17+0.00%20.00
Oct 21, 202682.1783.6982.1782.1782.17+0.00%00.00
Oct 20, 202682.5482.5482.1782.1782.17-0.83%70.01
Oct 19, 202682.8682.8682.8682.8682.86-0.71%30.00
Oct 16, 202683.4584.0382.8383.4583.45+0.00%00.00
Oct 15, 202683.4083.4583.4083.4583.45+2.47%6,1009.16
Oct 14, 202681.4482.8981.4481.4481.44+0.00%00.00
Oct 13, 202681.4481.4481.4481.4481.44-0.76%50.01
Oct 12, 202682.0682.8081.5482.0682.06+0.00%00.00
Oct 09, 202682.0682.8081.5482.0682.06+0.00%00.00
Oct 08, 202682.0682.0682.0682.0682.06-0.62%8521.31
Oct 07, 202682.4182.5782.4182.5782.57-1.23%70.01
Oct 06, 202683.6383.7983.3583.6083.60-4.68%31,058173.63
Oct 05, 202687.7087.7083.1087.7087.70+0.00%00.00
Oct 02, 202687.7087.7087.7087.7087.70+1.40%1,2267.68
Oct 01, 202686.4686.4986.1386.4986.49-1.64%420.26
Sep 30, 202687.9387.9387.9387.9387.93+0.00%00.00
Sep 29, 202687.9389.6722.0087.9387.93+0.00%00.00
Sep 28, 202687.9390.0522.0087.9387.93+0.00%00.00
Sep 25, 202687.9389.6422.0087.9387.93+0.00%00.00
Sep 24, 202687.9389.1622.0087.9387.93+0.00%00.00
Sep 23, 202687.9388.5222.0087.9387.93+0.00%00.00
Sep 22, 202687.9387.9387.9387.9387.93+0.00%1,2008.12
Sep 21, 202687.9387.9387.9387.9387.93-0.70%30.02
Sep 18, 202688.5588.5522.0088.5588.55+0.00%00.00
Sep 17, 202688.5588.9522.0088.5588.55+0.00%00.00
Sep 16, 202688.5588.5588.5588.5588.55+0.00%00.00
Sep 15, 202688.5588.6838.6188.5588.55+0.00%00.00
Sep 14, 202688.5588.5588.5588.5588.55-0.72%20.01
Sep 11, 202689.1989.1988.8089.1989.19+0.17%3222.24
Sep 10, 202689.0489.0438.6189.0489.04+0.00%00.00
Sep 09, 202689.0489.0489.0489.0489.04-0.93%120.08
Sep 08, 202689.8890.0438.6189.8889.88+0.00%00.00
Sep 07, 202689.8890.7889.4989.8889.88+0.00%00.00
Sep 04, 202689.8890.7889.4989.8889.88+0.00%00.00
Sep 03, 202689.8890.2138.6189.8889.88+0.00%00.00
Sep 02, 202689.8889.8838.6189.8889.88+0.00%00.00
Sep 01, 202689.9289.9289.7589.8889.88-1.91%8316.25
Aug 31, 202691.6391.6391.6391.6391.63+0.00%10.01
Aug 28, 202691.6392.5038.6191.6391.63+0.00%00.00
Aug 27, 202691.6391.6391.6391.6391.63-0.19%90.07
Aug 26, 202691.8092.5938.6191.8091.80+0.00%00.00
Aug 25, 202691.6391.8091.4391.8091.80-0.21%6,000104.13
Aug 24, 202691.9992.4938.6191.9991.99+0.00%00.00