São Paulo - Delayed Quote BRL

Ishares Trust Ishares Esg Aware Msci Usa ETF (BEGU39.SA)

71.58
-0.81
(-1.12%)
At close: May 23 at 4:40:57 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 23, 202571.9472.0271.5871.5871.58610,001
May 22, 202572.3972.3972.3972.3972.39349
May 21, 202572.3172.3171.7471.9871.98683,617
May 20, 202573.5573.5573.4873.4873.489
May 19, 202573.5673.5673.5673.5673.56-
May 16, 202573.5673.5673.5673.5673.5626
May 15, 202571.8071.8071.8071.8071.80-
May 14, 202571.8071.8071.8071.8071.80300
May 13, 202572.1572.1571.9872.0472.043,093
May 12, 202571.7372.0971.6472.0072.0016,422
May 9, 202569.6669.6869.5869.5869.5883,466
May 8, 202569.9069.9069.9069.9069.904
May 7, 202569.8269.8269.8269.8269.821
May 6, 202570.4670.4669.7069.7069.7010
May 5, 202570.2270.2270.2270.2270.222
May 2, 202567.7269.7067.7269.7069.70278
Apr 30, 202571.1771.1767.5767.7267.7268
Apr 29, 202567.7667.7667.7667.7667.763,888
Apr 28, 202567.4667.4667.4667.4667.461,822
Apr 25, 202567.7568.0667.7468.0668.06415,794
Apr 24, 202566.7666.7666.7666.7666.76-
Apr 23, 202566.5566.7666.5066.7666.76100,500
Apr 22, 202565.6865.7865.6065.6765.67511
Apr 17, 202566.6866.6866.6866.6866.681
Apr 16, 202567.9067.9066.6866.6866.682,901
Apr 15, 202569.1069.1868.9469.0469.04560,913
Apr 14, 202568.7069.1268.7069.1269.1220,019
Apr 11, 202567.9468.4067.9468.3368.33512,504
Apr 10, 202568.1668.1668.1668.1668.1640
Apr 9, 202567.9869.6267.9869.6269.623,570
Apr 8, 202567.0867.6067.0867.1567.15525,235
Apr 7, 202563.9165.4162.7364.5664.56121,124
Apr 4, 202565.2865.2864.5164.5164.512,205
Apr 3, 202567.6467.6466.0666.3066.30508
Apr 2, 202570.1870.2970.1870.2970.297
Apr 1, 202569.5869.6169.4669.6169.6130
Mar 31, 202569.4069.5869.4069.5869.584
Mar 28, 202571.0071.0069.9669.9969.99650,006
Mar 27, 202571.2271.7171.2271.6471.64603,000
Mar 26, 202571.3271.3271.3271.3271.32200,000
Mar 25, 202575.0275.0271.4571.5071.5016
Mar 24, 202572.1972.2272.1572.2272.22300,000
Mar 21, 202569.8970.4569.8970.1470.14660
Mar 20, 202570.2970.5469.4969.8369.83119
Mar 19, 202569.7370.1569.4269.6369.63779,775
Mar 18, 2025 0.151233 Dividend
Mar 18, 202568.9671.0368.6170.4070.40346,282
Mar 17, 202570.7571.3569.6869.6869.53895,963
Mar 14, 202569.8570.8769.8570.8770.72640,702
Mar 13, 202570.4870.4869.7469.9469.793
Mar 12, 202571.0472.6070.6972.5872.42709,221
Mar 11, 202570.4572.0070.4171.0470.89755,537
Mar 10, 202571.5872.0071.1371.8271.66682,008
Mar 7, 202571.9572.7171.6872.3972.23100,217
Mar 6, 202572.6872.6871.8271.9571.79100,376
Mar 5, 202573.3873.4773.1373.1472.98200,717
Feb 28, 202574.8875.5274.8875.5275.365
Feb 27, 202575.6475.6475.0475.0474.882
Feb 26, 202574.8874.8874.8874.8874.72-
Feb 25, 202574.9374.9374.8874.8874.722
Feb 24, 202575.5475.5475.5475.5475.38-
Feb 21, 202576.2876.2875.5475.5475.3810
Feb 20, 202577.3377.3376.2476.3276.153
Feb 19, 202576.1176.1176.1176.1175.94-
Feb 18, 202576.8877.5275.8176.1175.94101,088
Feb 17, 202576.6376.6376.6376.6376.46-
Feb 14, 202576.6376.6376.6376.6376.46200
Feb 13, 202575.9275.9275.9275.9275.76-
Feb 12, 202576.3976.4075.9275.9275.76300,072
Feb 11, 202576.6076.6076.6076.6076.43-
Feb 10, 202576.7076.8676.6076.6076.43200,055
Feb 7, 202574.5876.4974.5876.3276.1526
Feb 6, 202576.4076.4076.4076.4076.23-
Feb 5, 202576.4076.4076.4076.4076.23-
Feb 4, 202576.2076.4076.0676.4076.231,229
Feb 3, 202577.0377.0376.5676.6076.43100,040
Jan 31, 202577.6277.6277.0377.0376.8610
Jan 30, 202577.4377.4377.4377.4377.26-
Jan 29, 202577.5177.5877.4377.4377.2634
Jan 28, 202578.4378.4378.0078.4378.26267,943
Jan 27, 202580.6380.6377.4079.9879.81263,421
Jan 24, 202579.2983.2278.8583.2283.04321,407
Jan 23, 202579.2080.0179.2079.5579.38767,169
Jan 22, 202579.7579.7579.7579.7579.58-
Jan 21, 202579.7579.7579.7579.7579.58466
Jan 20, 202579.9979.9979.9979.9979.82-
Jan 17, 202579.9979.9979.9979.9979.8238
Jan 16, 202578.0778.8277.4878.7778.6020
Jan 15, 202578.4978.4978.4978.4978.32512
Jan 14, 202577.0678.0876.0078.0877.9126
Jan 13, 202577.6577.6577.6577.6577.481
Jan 10, 202578.1378.1378.1378.1377.96700
Jan 9, 202578.7678.7678.7678.7678.59-
Jan 8, 202578.7678.7678.7678.7678.59-
Jan 7, 202578.7678.7678.7678.7678.598
Jan 6, 202580.7580.7580.7580.7580.571
Jan 3, 202580.3080.6075.5780.5980.4230,341
Jan 2, 202581.1081.1081.1081.1080.926
Dec 30, 202481.1081.1081.1081.1080.92-
Dec 27, 202481.1081.1081.1081.1080.92100
Dec 26, 202481.2781.2781.2781.2781.091
Dec 23, 202479.7879.7879.7879.7879.618
Dec 20, 202478.1678.1678.1678.1677.9915
Dec 19, 202481.9181.9178.9878.9878.8113
Dec 18, 202482.1682.1681.9181.9181.73610
Dec 17, 202481.9981.9980.4580.9180.73298,295
Dec 16, 202481.2481.2481.2481.2481.06400
Dec 13, 202480.3080.7880.3080.7880.6067
Dec 12, 202480.4780.4780.4780.4780.305
Dec 11, 202480.8880.8880.8880.8880.70-
Dec 10, 202480.6480.8880.6480.8880.70150,016
Dec 9, 202479.9681.1279.9681.1280.946
Dec 6, 202481.1981.6881.1981.6081.4213
Dec 5, 202480.8080.8080.8080.8080.62-
Dec 4, 202480.8080.8080.8080.8080.621
Dec 3, 202481.4481.4480.5880.5880.4115
Dec 2, 202480.4880.5080.2580.5080.33614
Nov 29, 202479.2879.3479.2879.3479.17501
Nov 28, 202478.1878.1878.1878.1878.01-
Nov 27, 202477.4778.1877.4078.1878.011,018
Nov 26, 202476.9676.9676.9676.9676.79100,000
Nov 25, 202476.3876.3876.3876.3876.21-
Nov 22, 202476.3876.3876.3876.3876.211
Nov 21, 202476.2876.3976.2876.3976.224
Nov 19, 202474.6874.6874.6874.6874.52-
Nov 18, 202474.5874.6874.5874.6874.522
Nov 14, 202475.9675.9675.8975.8975.732
Nov 13, 202476.0876.0876.0876.0875.911
Nov 12, 202476.1676.1675.9275.9275.762
Nov 11, 202478.2178.2176.2676.2676.09108
Nov 8, 202476.2176.2175.6875.6875.52608
Nov 7, 202474.8674.8674.1874.1874.0211
Nov 6, 202474.1374.5273.5873.6473.48300,856
Nov 5, 202473.2573.2572.4672.4672.30854
Nov 4, 202472.5872.5872.2772.2772.11107
Nov 1, 202472.8473.4672.8473.3273.16504
Oct 31, 202472.6072.6072.2872.2872.122
Oct 30, 202473.7873.7873.5773.5773.4121
Oct 29, 202473.5473.5473.4973.4973.33301
Oct 28, 202473.1573.1572.7872.7872.6251
Oct 25, 202472.7872.7872.7872.7872.621
Oct 24, 202472.2872.2872.2472.2472.082
Oct 23, 202472.4872.4871.8871.8871.724
Oct 22, 202473.0673.0872.9472.9472.78300,002
Oct 21, 202472.5972.5972.5972.5972.43-
Oct 18, 202472.5972.5972.5972.5972.43-
Oct 17, 202473.1173.1172.5972.5972.43336
Oct 16, 202472.3672.5972.3672.5972.4310
Oct 15, 202471.8971.8971.8971.8971.73500
Oct 14, 202471.8971.8971.8971.8971.73300
Oct 11, 202471.5771.5771.3671.3671.21302
Oct 10, 202470.7770.7770.7770.7770.625
Oct 9, 202470.7070.7070.7070.7070.55500
Oct 8, 202469.4869.4869.4869.4869.33300
Oct 7, 202468.5868.6068.4568.5768.42300,038
Oct 4, 202468.0668.0668.0668.0667.91-
Oct 3, 202468.0768.2468.0668.0667.91206
Oct 2, 202467.9568.1867.9568.0467.89100,004
Oct 1, 202468.2768.2768.2768.2768.1210
Sep 30, 202468.2768.2768.2768.2768.12-
Sep 27, 202468.4868.4868.2768.2768.12105
Sep 26, 202468.5168.5468.4268.5468.39557
Sep 25, 202468.9568.9568.8068.8168.6630
Sep 24, 202469.5169.5169.5169.5169.36-
Sep 23, 202469.5169.5169.5169.5169.36100
Sep 20, 202469.0669.0669.0669.0668.91800
Sep 19, 202468.3068.3068.3068.3068.15500
Sep 18, 202467.7167.7167.7167.7167.562,855
Sep 17, 202468.1968.1968.1968.1968.04-
Sep 16, 202467.1368.1967.1368.1968.04316
Sep 13, 202468.5068.5068.5068.5068.3540
Sep 12, 202468.5268.5268.5268.5268.37-
Sep 11, 202468.1768.5268.1768.5268.37320
Sep 10, 202468.0268.0268.0268.0267.87373
Sep 9, 202467.0267.0267.0267.0266.8714
Sep 6, 202467.0267.0267.0267.0266.8721
Sep 5, 202469.0069.0069.0069.0068.85-
Sep 4, 202469.0069.0069.0069.0068.8515
Sep 3, 202469.0069.0069.0069.0068.85-
Sep 2, 202469.1669.2068.9269.0068.8557
Aug 30, 202469.4569.5460.0460.0459.911,227
Aug 29, 202469.4569.7468.8868.8868.731,410
Aug 28, 202467.9568.0767.8068.0467.89204,893
Aug 27, 202468.5568.5568.5568.5568.40-
Aug 26, 202468.5268.5568.5268.5568.4068
Aug 23, 202467.6867.6867.6667.6667.51515
Aug 22, 202468.1968.1968.1968.1968.04400
Aug 21, 202467.6367.6367.6367.6367.486
Aug 20, 202467.0667.0667.0667.0666.91100
Aug 19, 202466.1866.1866.1866.1866.048
Aug 16, 202466.7066.7266.6066.6066.468
Aug 15, 202466.0066.6666.0066.6366.49723
Aug 14, 202464.8665.4664.7465.4665.32503
Aug 13, 202464.7164.8564.7164.8564.71506
Aug 12, 202464.4464.7764.2164.2164.071,416
Aug 9, 202464.2664.2664.2664.2664.12-
Aug 8, 202464.2664.2664.2664.2664.12-
Aug 7, 202464.2664.2664.2664.2664.126
Aug 6, 202465.2265.4665.2265.3465.20100,925
Aug 5, 202464.8464.8464.8464.8464.70200
Aug 2, 202467.0767.0766.5766.5766.43611
Aug 1, 202467.0767.0767.0767.0766.92-
Jul 31, 202467.0767.0767.0767.0766.92-
Jul 30, 202467.0767.0767.0767.0766.92-
Jul 29, 202467.0767.0767.0767.0766.92-
Jul 26, 202467.0767.0767.0767.0766.92-
Jul 25, 202467.0767.0767.0767.0766.92360
Jul 24, 202467.2367.2367.2367.2367.0810
Jul 23, 202467.7167.7167.7167.7167.56-
Jul 22, 202466.0067.8066.0067.7167.561,226
Jul 19, 202467.3567.3567.3567.3567.20-
Jul 18, 202467.3567.3567.3567.3567.204
Jul 17, 202467.0567.0566.9966.9966.8411
Jul 16, 202466.9066.9066.9066.9066.75-
Jul 15, 202466.9066.9066.9066.9066.755
Jul 12, 202466.2466.2466.2466.2466.10-
Jul 11, 202466.2466.2466.2466.2466.10-
Jul 10, 202466.2466.2466.2466.2466.10-
Jul 9, 202466.2466.2466.2466.2466.10254
Jul 8, 202466.5266.5466.5166.5466.40107,099
Jul 5, 202466.0066.0066.0066.0065.86-
Jul 4, 202466.0066.0066.0066.0065.863
Jul 3, 202467.2067.2365.9065.9065.7667,176
Jul 2, 202467.7468.3167.6367.7867.6390,324
Jul 1, 202466.6167.2666.4867.2667.1110,430
Jun 28, 202466.6266.6266.6166.6166.4716
Jun 27, 202465.8565.8565.8565.8565.713
Jun 26, 202465.7565.7565.6765.6765.5310,207
Jun 25, 202463.9463.9463.9463.9463.80-
Jun 24, 202464.3764.3763.9463.9463.80862,201
Jun 21, 202464.9564.9564.9564.9564.81900
Jun 20, 202464.9565.0764.8965.0764.93109,263
Jun 19, 202464.8664.8664.8664.8664.72-
Jun 18, 202464.8664.8664.8664.8664.7234,000
Jun 17, 202464.2664.8263.9664.8264.687,012
Jun 14, 202463.1863.5863.1863.5863.444,600
Jun 13, 202463.5263.5263.5263.5263.381,023
Jun 12, 202464.2164.2163.5863.8463.706,002
Jun 11, 2024 0.110345 Dividend
Jun 11, 202461.4162.6561.4162.6562.518,504
Jun 10, 202462.6562.7662.6162.6362.3811,761
Jun 7, 202461.7262.2261.7162.1761.938,711
Jun 6, 202461.2961.4561.2861.4461.208,413
Jun 5, 202461.2561.7561.2561.7561.514,000
Jun 4, 202460.7060.9760.6860.9760.735,322
Jun 3, 202460.9560.9560.0060.0459.80253,710
May 31, 202459.9460.1559.5260.1559.9158,776
May 29, 202460.1260.1560.0860.1559.914,645
May 28, 202459.8860.1059.7660.1059.86204,833
May 27, 202460.0360.0360.0360.0359.79-
May 24, 202459.5560.0959.5560.0359.7952,426
May 23, 202459.9460.0959.9459.9459.702,415