TipRanks
Go Ultimate55% OFF

iShares Global REIT ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.33333333 Sh (BGRT39) Historical Prices

BR:BGRT39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202648.0548.5042.8548.0548.05+0.00%00.00
Oct 30, 202648.0548.0548.0548.0548.05+0.73%10.01
Oct 29, 202647.3047.7047.1547.7047.70+2.25%510.36
Oct 28, 202646.1046.9546.1046.6546.65+1.08%170.12
Oct 27, 202646.2546.9546.1546.1546.15-2.72%210.15
Oct 26, 202643.4447.7942.8547.4447.44+9.21%2081.45
Oct 23, 202644.0044.0043.4443.4443.44-1.27%440.31
Oct 22, 202643.7244.0843.7244.0044.00+0.46%200.14
Oct 21, 202643.6043.8043.3643.8043.80+0.46%130.09
Oct 20, 202643.1743.7243.1743.6043.60+0.65%930.66
Oct 19, 202643.2843.4843.2643.3243.32-0.46%640.45
Oct 16, 202643.8444.4443.5243.5243.52-0.37%2731.97
Oct 15, 202643.6043.8043.3243.6843.68+0.55%1,29510.90
Oct 14, 202643.3543.4443.3543.4443.44+0.28%510.40
Oct 13, 202642.8644.0842.8043.3243.32+1.07%4844.02
Oct 12, 202642.8642.8842.5642.8642.86+0.00%00.00
Oct 09, 202642.6442.8842.5642.8642.86+0.89%1441.21
Oct 08, 202642.4042.6442.1542.4842.48+0.19%910.77
Oct 07, 202642.8442.8442.4042.4042.40-1.03%1240.99
Oct 06, 202642.6043.0042.6042.8442.84+0.19%830.67
Oct 05, 202643.5543.5542.2042.7642.76-4.21%1,41413.52
Oct 02, 202644.6445.0044.6444.6444.64+1.00%130.12
Oct 01, 202644.7644.7643.8044.2044.20-1.01%1801.73
Sep 30, 202644.6544.7044.5044.6544.65-1.22%5575.83
Sep 29, 202645.3545.4045.2045.2045.20-0.44%180.19
Sep 28, 202644.8045.5044.5045.4045.40+0.55%280.29
Sep 25, 202645.2045.2045.0545.1545.15+0.11%70.07
Sep 24, 202645.2045.4545.1045.1045.10+0.11%180.18
Sep 23, 202644.8445.1544.8445.0545.05-0.55%6627.39
Sep 22, 202645.1545.3045.1545.3045.30+0.13%480.54
Sep 21, 202645.0045.3645.0045.2445.24-0.13%1141.30
Sep 18, 202645.4045.5545.3045.3045.30-1.09%530.59
Sep 17, 202645.8045.8045.8045.8045.80+1.10%120.13
Sep 16, 202645.9545.9545.3045.3045.30-0.88%40.04
Sep 15, 202645.7048.6035.0045.7045.70+0.32%00.00
Sep 14, 202647.0547.0545.7045.7045.56-0.02%1001.09
Sep 11, 202646.1546.5645.7145.7145.57-0.95%140.15
Sep 10, 202646.3046.3046.0046.1546.00+0.22%390.41
Sep 09, 202646.4546.4546.0546.0545.90-1.14%260.27
Sep 08, 202648.8048.8046.4546.5846.43-0.60%590.62
Sep 07, 202646.8647.1546.8546.8646.71+0.00%00.00
Sep 04, 202647.0047.1546.8546.8646.71-0.51%470.44
Sep 03, 202646.6247.1046.6247.1046.95+0.64%290.26
Sep 02, 202647.2547.2546.5546.8046.65-0.53%930.82
Sep 01, 202648.0048.0047.0547.0546.90-0.55%2862.62
Aug 31, 202648.0048.0047.3147.3147.16-2.35%300.27
Aug 28, 202648.3048.4548.3048.4548.30+0.94%40.04
Aug 27, 202648.1548.3048.0048.0047.85-1.13%130.11
Aug 26, 202648.5048.7548.5048.5548.40+1.15%360.30
Aug 25, 202648.0048.0047.2548.0047.85-0.93%890.72