TipRanks
Go Ultimate55% OFF

iShares Core MSCI EAFE ETF Unsponsored Brazilian Depository Receipt Repr 0.125 Sh (BIEF39) Historical Prices

BR:BIEF39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202666.0866.0865.0565.2465.24-0.06%3780.52
Oct 29, 202663.1765.9863.1765.2865.28+1.27%6790.95
Oct 28, 202665.1765.3864.0264.4664.46-0.09%1400.20
Oct 27, 202663.9964.5563.9964.5264.52-0.62%1,8322.51
Oct 26, 202665.0066.0864.9264.9264.92+8.85%2,1293.06
Oct 23, 202660.4760.5559.6459.6459.64-1.68%2,0483.08
Oct 22, 202660.5060.7460.5060.6660.66-0.77%60.01
Oct 21, 202660.9061.2860.9061.1361.13+0.87%1190.17
Oct 20, 202661.0061.0060.4760.6060.60-0.33%9621.43
Oct 19, 202661.0061.0060.8060.8060.80-0.91%30.00
Oct 16, 202662.3062.3061.1461.3661.36-0.52%3330.50
Oct 15, 202660.8661.6860.7161.6861.68+1.88%430.06
Oct 14, 202660.6060.6060.1860.5460.54-0.10%2600.39
Oct 13, 202660.0460.7560.0460.6060.60+0.56%6971.05
Oct 12, 202660.2660.8460.1460.2660.26+0.00%00.00
Oct 09, 202660.8460.8460.1460.2660.26+0.05%4650.70
Oct 08, 202660.4460.4459.7760.2360.23-0.35%6150.94
Oct 07, 202660.3760.4459.8960.4460.44-0.07%5230.81
Oct 06, 202660.8760.8760.4760.4860.48-0.64%8,18215.80
Oct 05, 202661.5061.5059.8360.8760.87-3.66%1,5943.23
Oct 02, 202663.1863.4762.2963.1863.18+0.67%3830.78
Oct 01, 202662.6462.7662.3462.7662.76-0.02%200.04
Sep 30, 202663.4263.4262.6462.7762.77-1.24%8651.75
Sep 29, 202663.6863.7163.5663.5663.56-0.69%2920.58
Sep 28, 202664.3164.3163.7264.0064.00+0.44%510.10
Sep 25, 202663.7863.7863.7263.7263.72+0.55%910.18
Sep 24, 202663.0663.4263.0063.3763.37+0.13%1230.24
Sep 23, 202663.2663.2963.0663.2963.29-0.52%2130.41
Sep 22, 202663.9263.9263.3263.6263.62+0.39%5111.00
Sep 21, 202663.4763.4763.0663.3763.37+0.38%2790.55
Sep 18, 202663.0963.1363.0763.1363.13-2.11%2150.42
Sep 17, 202664.1964.4963.7764.4964.49+2.20%5431.07
Sep 16, 202663.6863.6863.1063.1063.10-0.47%6341.27
Sep 15, 202663.5063.5063.1863.4063.40-0.47%2000.40
Sep 14, 202664.0064.6863.7063.7063.70-0.06%570.11
Sep 11, 202663.7463.8563.3063.7463.74+1.30%1800.36
Sep 10, 202664.7964.7962.8862.9262.92-3.10%650.13
Sep 09, 202664.3064.9363.5464.9364.93+1.33%3230.65
Sep 08, 202664.0864.8664.0064.0864.08-1.11%4100.83
Sep 07, 202664.8064.8664.0864.8064.80+0.00%00.00
Sep 04, 202664.0864.8664.0864.8064.80+0.19%13,48332.29
Sep 03, 202664.2964.6864.0964.6864.68+1.24%620.15
Sep 02, 202663.8964.0663.4863.8963.89-0.37%1320.31
Sep 01, 202666.9966.9964.0964.1364.13-3.26%3900.94
Aug 31, 202665.1166.2964.9566.2966.29+1.52%5261.25
Aug 28, 202665.2365.6765.2365.3065.30+0.29%1400.34
Aug 27, 202665.0065.2464.9565.1165.11-0.08%4141.00
Aug 26, 202664.4865.2864.4865.1665.16-0.12%2700.66
Aug 25, 202665.2565.2865.2365.2465.24-0.56%3750.92
Aug 24, 202664.7965.6164.7965.6165.61+1.06%1300.32