São Paulo - Delayed Quote BRL

iShares, Inc. - iShares ESG Aware MSCI EM ETF (BEGE39.SA)

53.30

+0.80

+(1.52%)

At close: May 23 at 3:17:41 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	53.12	53.30	53.12	53.30	53.30	26,108
May 22, 2025	52.01	52.50	52.01	52.50	52.50	22
May 21, 2025	52.75	52.80	52.54	52.54	52.54	331,024
May 20, 2025	52.97	52.97	52.97	52.97	52.97	-
May 19, 2025	52.97	52.97	52.97	52.97	52.97	-
May 16, 2025	52.97	52.97	52.97	52.97	52.97	-
May 15, 2025	52.97	52.97	52.97	52.97	52.97	3
May 14, 2025	50.86	50.86	50.86	50.86	50.86	-
May 13, 2025	50.86	50.86	50.86	50.86	50.86	-
May 12, 2025	50.86	50.86	50.86	50.86	50.86	-
May 9, 2025	50.86	50.86	50.86	50.86	50.86	43
May 8, 2025	49.18	49.18	49.18	49.18	49.18	-
May 7, 2025	49.18	49.18	49.18	49.18	49.18	-
May 6, 2025	49.18	49.18	49.18	49.18	49.18	-
May 5, 2025	49.18	49.18	49.18	49.18	49.18	-
May 2, 2025	49.18	49.18	49.18	49.18	49.18	-
Apr 30, 2025	49.18	49.18	49.18	49.18	49.18	-
Apr 29, 2025	49.18	49.18	49.18	49.18	49.18	-
Apr 28, 2025	49.18	49.18	49.18	49.18	49.18	-
Apr 25, 2025	49.18	49.18	49.18	49.18	49.18	1,000
Apr 24, 2025	48.92	48.92	48.92	48.92	48.92	-
Apr 23, 2025	48.92	48.92	48.92	48.92	48.92	-
Apr 22, 2025	48.92	48.92	48.92	48.92	48.92	8
Apr 17, 2025	48.80	48.80	48.80	48.80	48.80	52
Apr 16, 2025	48.09	48.09	48.09	48.09	48.09	-
Apr 15, 2025	48.09	48.09	48.09	48.09	48.09	-
Apr 14, 2025	48.09	48.09	48.09	48.09	48.09	-
Apr 11, 2025	48.09	48.09	48.09	48.09	48.09	-
Apr 10, 2025	48.09	48.09	48.09	48.09	48.09	-
Apr 9, 2025	47.95	48.09	47.95	48.09	48.09	91,224
Apr 8, 2025	47.32	47.32	47.32	47.32	47.32	2
Apr 7, 2025	45.95	46.20	45.95	46.00	46.00	90,100
Apr 4, 2025	49.95	49.95	49.95	49.95	49.95	-
Apr 3, 2025	49.95	49.95	49.95	49.95	49.95	-
Apr 2, 2025	49.95	49.95	49.95	49.95	49.95	-
Apr 1, 2025	49.95	49.95	49.95	49.95	49.95	1
Mar 31, 2025	48.15	50.00	48.15	49.70	49.70	631
Mar 28, 2025	50.75	50.75	50.75	50.75	50.75	2
Mar 27, 2025	51.10	51.10	51.10	51.10	51.10	195
Mar 26, 2025	51.15	51.15	51.15	51.15	51.15	-
Mar 25, 2025	51.15	51.15	51.15	51.15	51.15	8
Mar 24, 2025	51.10	51.10	51.10	51.10	51.10	1,327
Mar 21, 2025	50.85	50.85	50.85	50.85	50.85	100
Mar 20, 2025	51.14	51.14	51.14	51.14	51.14	-
Mar 19, 2025	51.14	51.14	51.14	51.14	51.14	-
Mar 18, 2025	52.45	52.45	50.80	51.14	51.14	208,430
Mar 17, 2025	50.65	50.65	50.65	50.65	50.65	-
Mar 14, 2025	50.65	50.65	50.65	50.65	50.65	-
Mar 13, 2025	50.65	50.65	50.65	50.65	50.65	30
Mar 12, 2025	51.10	51.15	51.10	51.10	51.10	11,400
Mar 11, 2025	51.30	51.30	51.30	51.30	51.30	-
Mar 10, 2025	51.30	51.30	51.30	51.30	51.30	-
Mar 7, 2025	51.30	51.30	51.30	51.30	51.30	-
Mar 6, 2025	51.30	51.30	51.30	51.30	51.30	-
Mar 5, 2025	51.30	51.30	51.30	51.30	51.30	-
Feb 28, 2025	51.30	51.30	51.30	51.30	51.30	-
Feb 27, 2025	51.30	51.30	51.30	51.30	51.30	-
Feb 26, 2025	51.30	51.30	51.30	51.30	51.30	-
Feb 25, 2025	51.30	51.30	51.30	51.30	51.30	-
Feb 24, 2025	52.60	52.60	51.30	51.30	51.30	390
Feb 21, 2025	50.62	50.62	50.62	50.62	50.62	-
Feb 20, 2025	50.62	50.62	50.62	50.62	50.62	-
Feb 19, 2025	50.62	50.62	50.62	50.62	50.62	-
Feb 18, 2025	50.62	50.62	50.62	50.62	50.62	-
Feb 17, 2025	50.62	50.62	50.62	50.62	50.62	-
Feb 14, 2025	50.62	50.62	50.62	50.62	50.62	-
Feb 13, 2025	50.62	50.62	50.62	50.62	50.62	-
Feb 12, 2025	50.62	50.62	50.62	50.62	50.62	-
Feb 11, 2025	50.62	50.62	50.62	50.62	50.62	2
Feb 10, 2025	49.90	49.90	49.90	49.90	49.90	-
Feb 7, 2025	49.90	49.90	49.90	49.90	49.90	-
Feb 6, 2025	49.90	49.90	49.90	49.90	49.90	-
Feb 5, 2025	49.90	49.90	49.90	49.90	49.90	-
Feb 4, 2025	49.90	49.90	49.90	49.90	49.90	-
Feb 3, 2025	49.90	49.90	49.90	49.90	49.90	3
Jan 31, 2025	49.77	49.77	49.77	49.77	49.77	-
Jan 30, 2025	49.77	49.77	49.77	49.77	49.77	-
Jan 29, 2025	49.77	49.77	49.77	49.77	49.77	-
Jan 28, 2025	52.86	52.86	49.71	49.77	49.77	4
Jan 27, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 24, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 23, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 22, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 21, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 20, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 17, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 16, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 15, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 14, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 13, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 10, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 9, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 8, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 7, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 6, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 3, 2025	53.10	53.10	53.10	53.10	53.10	-
Jan 2, 2025	53.10	53.10	53.10	53.10	53.10	-
Dec 30, 2024	53.10	53.10	53.10	53.10	53.10	-
Dec 27, 2024	53.10	53.10	53.10	53.10	53.10	-
Dec 26, 2024	53.10	53.10	53.10	53.10	53.10	-
Dec 23, 2024	53.10	53.10	53.10	53.10	53.10	-
Dec 20, 2024	53.10	53.10	53.10	53.10	53.10	-
Dec 19, 2024	53.10	53.10	53.10	53.10	53.10	-
Dec 18, 2024	53.10	53.10	53.10	53.10	53.10	-
Dec 17, 2024	53.10	53.10	53.10	53.10	53.10	-
Dec 16, 2024	53.10	53.10	53.10	53.10	53.10	-
Dec 13, 2024	53.10	53.10	53.10	53.10	53.10	10
Dec 12, 2024	50.45	50.45	50.45	50.45	50.45	-
Dec 11, 2024	50.45	50.45	50.45	50.45	50.45	-
Dec 10, 2024	50.45	50.45	50.45	50.45	50.45	-
Dec 9, 2024	50.45	50.45	50.45	50.45	50.45	-
Dec 6, 2024	50.45	50.45	50.45	50.45	50.45	-
Dec 5, 2024	50.45	50.45	50.45	50.45	50.45	-
Dec 4, 2024	50.45	50.45	50.45	50.45	50.45	-
Dec 3, 2024	50.45	50.45	50.45	50.45	50.45	-
Dec 2, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 29, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 28, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 27, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 26, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 25, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 22, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 21, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 19, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 18, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 14, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 13, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 12, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 11, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 8, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 7, 2024	50.45	50.45	50.45	50.45	50.45	-
Nov 6, 2024	50.45	50.45	50.45	50.45	50.45	4
Nov 5, 2024	51.30	51.30	51.30	51.30	51.30	-
Nov 4, 2024	51.30	51.30	51.30	51.30	51.30	-
Nov 1, 2024	51.30	51.30	51.30	51.30	51.30	-
Oct 31, 2024	51.30	51.30	51.30	51.30	51.30	-
Oct 30, 2024	51.40	51.40	51.30	51.30	51.30	900
Oct 29, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 28, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 25, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 24, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 23, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 22, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 21, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 18, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 17, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 16, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 15, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 14, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 11, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 10, 2024	51.00	51.00	51.00	51.00	51.00	30
Oct 9, 2024	50.65	50.65	50.65	50.65	50.65	-
Oct 8, 2024	50.65	50.65	50.65	50.65	50.65	-
Oct 7, 2024	50.65	50.65	50.65	50.65	50.65	-
Oct 4, 2024	50.65	50.65	50.65	50.65	50.65	-
Oct 3, 2024	50.80	50.80	50.65	50.65	50.65	40
Oct 2, 2024	50.49	50.49	50.49	50.49	50.49	-
Oct 1, 2024	50.49	50.49	50.49	50.49	50.49	-
Sep 30, 2024	50.49	50.49	50.49	50.49	50.49	-
Sep 27, 2024	50.49	50.49	50.49	50.49	50.49	-
Sep 26, 2024	50.49	50.49	50.49	50.49	50.49	90
Sep 25, 2024	49.00	49.30	49.00	49.30	49.30	44
Sep 24, 2024	49.14	49.14	49.14	49.14	49.14	72
Sep 23, 2024	47.00	47.00	47.00	47.00	47.00	-
Sep 20, 2024	47.00	47.00	47.00	47.00	47.00	-
Sep 19, 2024	47.00	47.00	47.00	47.00	47.00	-
Sep 18, 2024	46.80	47.00	46.80	47.00	47.00	73
Sep 17, 2024	47.26	47.26	47.26	47.26	47.26	-
Sep 16, 2024	47.26	47.26	47.26	47.26	47.26	-
Sep 13, 2024	47.26	47.26	47.26	47.26	47.26	40
Sep 12, 2024	47.20	47.20	47.20	47.20	47.20	-
Sep 11, 2024	47.20	47.20	47.20	47.20	47.20	-
Sep 10, 2024	47.20	47.20	47.20	47.20	47.20	-
Sep 9, 2024	47.20	47.20	47.20	47.20	47.20	-
Sep 6, 2024	47.20	47.20	47.20	47.20	47.20	-
Sep 5, 2024	47.71	47.71	47.20	47.20	47.20	4
Sep 4, 2024	48.27	48.27	48.27	48.27	48.27	-
Sep 3, 2024	48.27	48.27	48.27	48.27	48.27	-
Sep 2, 2024	48.27	48.27	48.27	48.27	48.27	-
Aug 30, 2024	48.27	48.27	48.27	48.27	48.27	-
Aug 29, 2024	48.24	48.27	48.24	48.27	48.27	73
Aug 28, 2024	47.60	47.60	47.60	47.60	47.60	-
Aug 27, 2024	47.60	47.60	47.60	47.60	47.60	-
Aug 26, 2024	47.60	47.60	47.60	47.60	47.60	-
Aug 23, 2024	47.60	47.60	47.60	47.60	47.60	-
Aug 22, 2024	47.60	47.60	47.60	47.60	47.60	30
Aug 21, 2024	47.25	47.25	47.25	47.25	47.25	90
Aug 20, 2024	45.50	45.50	45.50	45.50	45.50	-
Aug 19, 2024	45.50	45.50	45.50	45.50	45.50	-
Aug 16, 2024	45.50	45.50	45.50	45.50	45.50	-
Aug 15, 2024	45.50	45.50	45.50	45.50	45.50	-
Aug 14, 2024	45.50	45.50	45.50	45.50	45.50	-
Aug 13, 2024	45.50	45.50	45.50	45.50	45.50	-
Aug 12, 2024	45.50	45.50	45.50	45.50	45.50	-
Aug 9, 2024	45.50	45.50	45.50	45.50	45.50	-
Aug 8, 2024	45.50	45.50	45.50	45.50	45.50	-
Aug 7, 2024	45.50	45.50	45.50	45.50	45.50	-
Aug 6, 2024	45.50	45.50	45.50	45.50	45.50	1
Aug 5, 2024	45.36	46.00	45.36	46.00	46.00	12
Aug 2, 2024	47.85	47.85	47.85	47.85	47.85	-
Aug 1, 2024	47.85	47.85	47.85	47.85	47.85	-
Jul 31, 2024	47.85	47.85	47.85	47.85	47.85	2
Jul 30, 2024	46.50	46.50	46.50	46.50	46.50	1
Jul 29, 2024	47.10	47.10	47.10	47.10	47.10	-
Jul 26, 2024	47.10	47.10	47.10	47.10	47.10	1
Jul 25, 2024	46.67	46.67	46.67	46.67	46.67	112
Jul 24, 2024	47.11	47.11	47.11	47.11	47.11	-
Jul 23, 2024	47.25	47.25	47.11	47.11	47.11	24
Jul 22, 2024	47.25	47.25	47.25	47.25	47.25	120
Jul 19, 2024	47.75	47.75	47.75	47.75	47.75	-
Jul 18, 2024	47.80	47.80	47.75	47.75	47.75	140
Jul 17, 2024	47.55	47.55	46.97	47.02	47.02	200
Jul 16, 2024	47.50	47.55	47.50	47.55	47.55	31
Jul 15, 2024	47.20	47.20	47.20	47.20	47.20	18
Jul 12, 2024	48.11	48.11	47.80	47.80	47.80	22
Jul 11, 2024	47.55	47.68	47.55	47.68	47.68	19
Jul 10, 2024	47.00	47.00	46.92	46.92	46.92	91
Jul 9, 2024	46.81	46.81	46.81	46.81	46.81	10
Jul 8, 2024	47.00	47.00	47.00	47.00	47.00	1
Jul 5, 2024	46.90	46.90	46.90	46.90	46.90	1
Jul 4, 2024	47.00	47.10	47.00	47.10	47.10	10
Jul 3, 2024	47.85	47.85	47.85	47.85	47.85	50
Jul 2, 2024	47.95	47.95	47.95	47.95	47.95	10
Jul 1, 2024	46.80	47.20	46.79	47.20	47.20	274
Jun 28, 2024	46.80	46.80	46.71	46.71	46.71	128
Jun 27, 2024	46.08	46.08	46.08	46.08	46.08	-
Jun 26, 2024	46.08	46.08	46.08	46.08	46.08	108
Jun 25, 2024	45.36	45.36	45.36	45.36	45.36	10
Jun 24, 2024	45.33	45.37	45.25	45.25	45.25	31
Jun 21, 2024	45.76	45.76	45.76	45.76	45.76	-
Jun 20, 2024	45.76	45.76	45.76	45.76	45.76	12
Jun 19, 2024	45.90	45.90	45.90	45.90	45.90	-
Jun 18, 2024	45.90	45.90	45.90	45.90	45.90	10
Jun 17, 2024	45.28	45.28	45.28	45.28	45.28	2
Jun 14, 2024	44.37	44.37	44.37	44.37	44.37	1
Jun 13, 2024	45.00	45.00	45.00	45.00	45.00	-
Jun 12, 2024	44.87	45.00	44.75	45.00	45.00	125
Jun 11, 2024	0.236108 Dividend
Jun 11, 2024	43.66	43.66	43.66	43.66	43.66	-
Jun 10, 2024	43.66	43.66	43.66	43.66	43.42	-
Jun 7, 2024	43.66	43.66	43.66	43.66	43.42	-
Jun 6, 2024	43.66	43.66	43.66	43.66	43.42	-
Jun 5, 2024	42.00	43.66	42.00	43.66	43.42	2
Jun 4, 2024	43.28	43.28	43.28	43.28	43.05	-
Jun 3, 2024	43.28	43.28	43.28	43.28	43.05	-
May 31, 2024	43.28	43.28	43.28	43.28	43.05	-
May 29, 2024	43.28	43.28	43.28	43.28	43.05	-
May 28, 2024	43.28	43.28	43.28	43.28	43.05	8
May 27, 2024	42.28	42.28	42.28	42.28	42.05	-
May 24, 2024	42.28	42.28	42.28	42.28	42.05	-
May 23, 2024	42.28	42.28	42.28	42.28	42.05	-

1W6.DU Idun Industrier AB

32.20

-0.62%

SLFPF Aberdeen Group Plc

2.2900

0.00%

SLFPY Aberdeen Group Plc

8.87

0.00%

APAM Artisan Partners Asset Management Inc.

40.43

-2.08%

AB AllianceBernstein Holding L.P.

39.14

+0.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

iShares, Inc. - iShares ESG Aware MSCI EM ETF (BEGE39.SA)

Related Tickers