TipRanks
iShares Mortgage Real Estate (BR:BMRE39)
:BMRE39
Brazil Market
BMRE39
iShares Mortgage Real Estate ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh
RESEARCH TOOLSreports

iShares Mortgage Real Estate ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh (BMRE39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
52.88
52.88
46.20
52.88
52.88
0.00%
0
0.00
Oct 01, 2026
52.88
52.88
47.00
52.88
52.88
0.00%
0
0.00
Sep 30, 2026
52.88
52.88
47.15
52.88
52.88
0.00%
0
0.00
Sep 29, 2026
52.88
52.88
48.55
52.88
52.88
0.00%
0
0.00
Sep 28, 2026
52.88
52.88
48.75
52.88
52.88
0.00%
0
0.00
Sep 25, 2026
52.88
52.88
48.85
52.88
52.88
0.00%
0
0.00
Sep 24, 2026
52.88
52.88
48.85
52.88
52.88
0.00%
0
0.00
Sep 23, 2026
52.88
52.88
49.95
52.88
52.88
0.00%
0
0.00
Sep 22, 2026
52.88
52.88
50.85
52.88
52.88
0.00%
0
0.00
Sep 21, 2026
52.88
52.88
50.35
52.88
52.88
0.00%
0
0.00
Sep 18, 2026
52.88
52.88
50.40
52.88
52.88
0.00%
0
0.00
Sep 17, 2026
52.88
52.88
50.75
52.88
52.88
0.00%
0
0.00
Sep 16, 2026
52.88
52.88
50.50
52.88
52.88
0.00%
0
0.00
Sep 15, 2026
52.88
55.05
50.65
52.88
52.88
+0.86%
0
0.00
Sep 14, 2026
52.88
53.59
52.88
52.88
52.43
0.00%
0
0.00
Sep 11, 2026
52.88
52.88
52.88
52.88
52.43
-4.41%
1
0.43
Sep 10, 2026
55.32
55.32
53.00
55.32
54.85
0.00%
0
0.00
Sep 09, 2026
55.32
55.32
54.70
55.32
54.85
0.00%
0
0.00
Sep 08, 2026
55.32
55.62
54.90
55.32
54.85
0.00%
0
0.00
Sep 07, 2026
55.32
56.16
55.32
55.32
54.85
0.00%
0
0.00
Sep 04, 2026
55.32
56.16
55.32
55.32
54.85
0.00%
0
0.00
Sep 03, 2026
55.32
55.80
55.08
55.32
54.85
0.00%
0
0.00
Sep 02, 2026
55.32
55.50
54.78
55.32
54.85
0.00%
0
0.00
Sep 01, 2026
55.32
55.68
54.96
55.32
54.85
0.00%
0
0.00
Aug 31, 2026
55.32
56.52
55.32
55.32
54.85
0.00%
0
0.00
Aug 28, 2026
55.32
57.00
55.32
55.32
54.85
0.00%
0
0.00
Aug 27, 2026
55.32
56.58
55.32
55.32
54.85
0.00%
0
0.00
Aug 26, 2026
55.32
56.40
55.32
55.32
54.85
0.00%
0
0.00
Aug 25, 2026
55.32
56.56
55.32
55.32
54.85
0.00%
0
0.00
Aug 24, 2026
55.32
57.04
55.32
55.32
54.85
0.00%
0
0.00
Aug 21, 2026
55.32
56.76
55.32
55.32
54.85
0.00%
0
0.00
Aug 20, 2026
55.32
57.44
55.32
55.32
54.85
0.00%
0
0.00
Aug 19, 2026
55.32
57.78
55.32
55.32
54.85
0.00%
0
0.00
Aug 18, 2026
55.32
57.60
55.32
55.32
54.85
0.00%
0
0.00
Aug 17, 2026
55.32
57.60
55.32
55.32
54.85
0.00%
0
0.00
Aug 14, 2026
55.32
57.84
55.32
55.32
54.85
0.00%
0
0.00
Aug 13, 2026
55.32
57.72
55.32
55.32
54.85
0.00%
0
0.00
Aug 12, 2026
55.32
57.24
55.32
55.32
54.85
0.00%
0
0.00
Aug 11, 2026
55.32
56.92
55.32
55.32
54.85
0.00%
0
0.00
Aug 10, 2026
55.32
55.86
55.32
55.32
54.85
0.00%
0
0.00
Aug 07, 2026
55.32
55.92
55.32
55.32
54.85
0.00%
0
0.00
Aug 06, 2026
55.32
55.32
55.32
55.32
54.85
0.00%
91
100.58
Aug 05, 2026
55.32
55.32
55.32
55.32
54.85
-2.74%
40
148.24
Aug 04, 2026
56.88
56.88
55.38
56.88
56.39
0.00%
0
0.00
Aug 03, 2026
56.88
56.88
54.84
56.88
56.39
0.00%
0
0.00
Jul 31, 2026
56.88
56.88
54.18
56.88
56.39
0.00%
0
0.00
Jul 30, 2026
56.88
56.88
54.78
56.88
56.39
0.00%
0
0.00
Jul 29, 2026
56.88
56.88
55.72
56.88
56.39
0.00%
0
0.00
Jul 28, 2026
56.88
56.88
56.46
56.88
56.39
0.00%
0
0.00
Jul 27, 2026
56.88
56.88
55.20
56.88
56.39
0.00%
0
0.00
Rows:
50