TipRanks
Go Ultimate55% OFF

iShares US Oil & Gas Exploration & Production ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh (BIEO39) Historical Prices

BR:BIEO39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202680.2482.6480.2480.2480.24+0.00%00.00
Oct 29, 202680.2480.2479.2080.2480.24+0.00%00.00
Oct 28, 202680.2480.2480.2480.2480.24+1.21%100.16
Oct 27, 202679.2879.2879.2879.2879.28-4.48%210.34
Oct 26, 202682.0183.0082.0183.0083.00+11.56%20.03
Oct 23, 202674.4075.6074.4074.4074.40+0.00%00.00
Oct 22, 202674.4074.4074.4074.4074.40-0.75%30.05
Oct 21, 202674.9674.9674.9674.9674.96+0.00%10.02
Oct 20, 202674.9675.8474.9674.9674.96+0.00%00.00
Oct 19, 202674.9676.1674.9674.9674.96+0.00%00.00
Oct 16, 202674.9674.9674.9674.9674.96+0.00%130.19
Oct 15, 202674.9674.9674.9674.9674.96+7.19%200.29
Oct 14, 202669.9376.1669.9369.9369.93+0.00%00.00
Oct 13, 202669.9375.8169.9369.9369.93+0.00%00.00
Oct 12, 202669.9371.8269.9369.9369.93+0.00%00.00
Oct 09, 202669.9371.8269.9369.9369.93+0.00%00.00
Oct 08, 202669.9373.3669.9369.9369.93+0.00%00.00
Oct 07, 202669.9370.5669.8669.9369.93+0.00%00.00
Oct 06, 202669.1669.9369.1669.9369.93-0.10%80.11
Oct 05, 202670.0070.0069.3070.0070.00+0.00%00.00
Oct 02, 202670.0071.5468.0070.0070.00+0.00%00.00
Oct 01, 202670.0070.0070.0070.0070.00+1.30%10.01
Sep 30, 202669.1069.1069.1069.1069.10-1.38%10.01
Sep 29, 202670.0770.0770.0770.0770.07+0.00%50.07
Sep 28, 202670.0770.0770.0770.0770.07+0.91%10.01
Sep 25, 202669.4469.4469.4469.4469.44+0.86%150.20
Sep 24, 202668.8570.4968.8568.8568.85+0.00%00.00
Sep 23, 202668.8569.0968.6768.8568.85+0.00%00.00
Sep 22, 202668.8568.8568.8568.8568.85-1.35%80.10
Sep 21, 202670.9170.9169.7969.7969.79-3.67%2032.58
Sep 18, 202672.4572.4571.9672.4572.45+0.00%00.00
Sep 17, 202672.4572.4572.4572.4572.45+0.32%10.01
Sep 16, 202671.9972.2271.7072.2272.22+0.17%400.51
Sep 15, 202672.1075.8172.0072.1072.10+0.17%00.00
Sep 14, 202672.1072.1072.1072.1071.98-0.04%2022.70
Sep 11, 202672.1372.1372.1372.1372.01-1.11%20.02
Sep 10, 202674.2274.4172.9472.9472.82+3.23%270.33
Sep 09, 202670.6674.2270.6670.6670.54+0.00%00.00
Sep 08, 202670.6674.2262.5070.6670.54+0.00%00.00
Sep 07, 202670.6675.5070.6670.6670.54+0.00%00.00
Sep 04, 202670.9870.9870.6670.6670.54-1.17%90012.91
Sep 03, 202662.0071.5062.0071.5071.38+0.04%160.23
Sep 02, 202672.1072.1071.4771.4771.35+0.00%120.17
Sep 01, 202670.9871.6170.9871.4771.35+1.29%280.40
Aug 31, 202669.9570.5669.9570.5670.44+0.87%60.09
Aug 28, 202670.1470.1469.9569.9569.84+1.86%90316.24
Aug 27, 202668.6769.4458.7568.6768.56+0.00%00.00
Aug 26, 202668.6769.2358.7568.6768.56+0.00%00.00
Aug 25, 202668.2568.6768.2568.6768.56-0.84%1,08427.78
Aug 24, 202669.2569.2569.2569.2569.14-2.12%70.18