TipRanks
Go Ultimate55% OFF

iShares Core MSCI Europe ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.16667 Sh (BIEU39) Historical Prices

BR:BIEU39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202668.3968.4666.5968.4668.46+2.10%4,4670.30
Oct 29, 202666.5567.4066.1667.0567.05+1.76%30,8682.11
Oct 28, 202665.4266.3865.4265.8965.89+0.26%6320.04
Oct 27, 202664.7465.8864.7465.7265.72+1.40%6,1060.41
Oct 26, 202665.9668.1064.8164.8164.81+6.44%150,57811.77
Oct 23, 202661.8962.0160.8960.8960.89-1.62%12,1790.95
Oct 22, 202661.8562.0061.8061.8961.89-4.61%1,3100.10
Oct 21, 202662.4064.8862.2864.8864.88+4.90%11,0560.87
Oct 20, 202662.5962.5961.6061.8561.85-0.19%1,4540.12
Oct 19, 202662.7765.5361.6861.9761.97-6.02%48,4504.09
Oct 16, 202663.1365.9462.6065.9465.94+5.03%66,1446.11
Oct 15, 202661.2762.8561.2762.7862.78+2.56%1,3750.12
Oct 14, 202661.5461.5461.0861.2161.21-0.18%2,9090.26
Oct 13, 202660.8862.2460.8661.3261.32+1.05%18,5371.72
Oct 12, 202660.6860.8860.6760.6860.68+0.00%00.00
Oct 09, 202660.0760.7860.0760.6860.68-0.26%3,6960.34
Oct 08, 202660.0660.8460.0660.8460.84+0.08%37,4243.64
Oct 07, 202660.9060.9760.3360.7960.79-0.47%8770.09
Oct 06, 202660.8861.2460.8861.0861.08+0.00%10,3491.02
Oct 05, 202662.1162.1160.2461.0861.08-4.25%52,0685.61
Oct 02, 202663.7964.0662.8563.7963.79+1.06%80,56410.04
Oct 01, 202663.5163.5163.0063.1263.12-0.61%20,8992.39
Sep 30, 202664.5464.5463.5163.5163.51-2.23%9,1521.07
Sep 29, 202666.1866.1864.5464.9664.96-0.85%26,9643.22
Sep 28, 202665.1666.1265.0765.5265.52+0.55%1,1800.14
Sep 25, 202665.1865.2764.8765.1665.16+0.37%22,9702.86
Sep 24, 202664.6264.9764.4864.9264.92+0.50%8,3791.06
Sep 23, 202665.1865.1864.1164.6064.60-0.29%2,8410.26
Sep 22, 202665.1865.1864.2964.7964.79+0.22%3,4470.27
Sep 21, 202664.4264.9964.4264.6564.65+0.36%4040.03
Sep 18, 202665.1865.1864.2264.4264.42-0.72%12,4800.99
Sep 17, 202664.2065.4964.2064.8964.89+0.71%3370.03
Sep 16, 202665.0065.0064.2964.4364.43-0.34%2160.02
Sep 15, 202665.5565.5564.3564.6564.65-0.39%1,9260.14
Sep 14, 202665.4965.4964.7664.9064.90-0.25%16,5971.20
Sep 11, 202665.0665.1664.4765.0665.06+1.21%32,7872.32
Sep 10, 202664.3865.2164.2864.2864.28-1.24%1,1070.08
Sep 09, 202666.9866.9864.8565.0965.09+0.14%25,2891.69
Sep 08, 202665.0067.0965.0065.0065.00-2.14%18,6671.22
Sep 07, 202666.4267.2066.0966.4266.42+0.00%00.00
Sep 04, 202667.2067.2066.0966.4266.42+0.58%27,7271.77
Sep 03, 202666.5266.5265.4166.0466.04+0.96%1830.01
Sep 02, 202665.4167.2665.2865.4165.41-0.74%3,7150.21
Sep 01, 202667.6168.4665.7465.9065.90-1.55%8930.05
Aug 31, 202667.9167.9166.9066.9466.94-0.64%4130.02
Aug 28, 202667.8567.9167.3767.3767.37-0.91%1,7380.09
Aug 27, 202667.9967.9966.5067.9967.99+1.06%69,2243.83
Aug 26, 202667.9967.9967.2067.2867.28-0.43%3,0300.16
Aug 25, 202665.9767.6465.9767.5767.57-0.65%2860.02
Aug 24, 202668.0168.0167.0668.0168.01+1.01%1,4470.08