São Paulo - Delayed Quote BRL

Ishares Msci Germany ETF (BEWG39.SA)

78.56

-0.20

(-0.25%)

At close: May 23 at 3:47:30 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	78.50	78.88	78.50	78.56	78.56	430
May 22, 2025	78.25	78.76	77.91	78.76	78.76	300
May 21, 2025	79.28	79.52	78.26	78.26	78.26	285
May 20, 2025	78.54	79.19	78.54	79.12	79.12	2,245
May 19, 2025	77.43	78.35	77.43	78.35	78.35	1,052
May 16, 2025	77.84	77.84	77.20	77.42	77.42	908
May 15, 2025	76.84	77.40	76.80	77.40	77.40	516
May 14, 2025	76.29	76.29	75.56	75.56	75.56	577
May 13, 2025	76.61	76.61	75.90	76.08	76.08	958
May 12, 2025	76.85	76.85	76.00	76.61	76.61	1,163
May 9, 2025	77.28	77.32	76.67	76.85	76.85	2,778
May 8, 2025	78.31	78.31	76.64	76.64	76.64	6,046
May 7, 2025	78.23	78.23	77.50	77.76	77.76	63,066
May 6, 2025	77.41	77.58	77.21	77.45	77.45	1,231
May 5, 2025	74.66	77.49	74.66	77.49	77.49	363
May 2, 2025	76.23	76.23	76.00	76.19	76.19	72
Apr 30, 2025	74.62	74.62	74.62	74.62	74.62	10
Apr 29, 2025	74.50	74.66	74.50	74.66	74.66	212
Apr 28, 2025	74.21	74.48	74.21	74.42	74.42	269
Apr 25, 2025	74.25	74.79	73.93	74.79	74.79	535
Apr 24, 2025	73.43	75.00	72.80	75.00	75.00	128
Apr 23, 2025	73.06	73.60	73.06	73.06	73.06	383
Apr 22, 2025	72.43	72.76	72.38	72.40	72.40	334
Apr 17, 2025	72.78	73.16	72.65	72.69	72.69	91
Apr 16, 2025	73.43	73.43	72.90	73.09	73.09	33
Apr 15, 2025	72.86	72.86	72.86	72.86	72.86	4
Apr 14, 2025	71.76	72.19	71.48	71.48	71.48	1,012
Apr 11, 2025	70.39	70.84	70.39	70.84	70.84	1,001
Apr 10, 2025	69.65	70.23	69.37	69.88	69.88	1,222
Apr 9, 2025	67.27	67.27	67.27	67.27	67.27	-
Apr 8, 2025	67.87	68.45	67.27	67.27	67.27	9
Apr 7, 2025	66.00	66.78	65.48	66.63	66.63	131
Apr 4, 2025	67.50	67.73	67.02	67.61	67.61	1,422
Apr 3, 2025	69.36	69.36	69.23	69.23	69.23	45
Apr 2, 2025	70.65	70.65	70.65	70.65	70.65	-
Apr 1, 2025	70.65	70.65	70.65	70.65	70.65	100
Mar 31, 2025	70.23	70.23	70.19	70.19	70.19	41
Mar 28, 2025	72.35	72.35	72.35	72.35	72.35	-
Mar 27, 2025	72.35	72.35	72.35	72.35	72.35	-
Mar 26, 2025	72.35	72.35	72.35	72.35	72.35	83
Mar 25, 2025	72.68	72.99	72.68	72.96	72.96	29
Mar 24, 2025	72.73	72.75	72.40	72.74	72.74	477
Mar 21, 2025	72.30	72.30	72.30	72.30	72.30	-
Mar 20, 2025	71.68	72.69	71.68	72.30	72.30	1,060
Mar 19, 2025	73.57	73.85	73.45	73.45	73.45	329
Mar 18, 2025	73.99	74.50	73.99	74.46	74.46	310
Mar 17, 2025	73.64	74.15	73.48	73.94	73.94	403
Mar 14, 2025	72.74	73.99	72.74	73.61	73.61	261
Mar 13, 2025	73.36	73.36	72.74	72.74	72.74	33
Mar 12, 2025	74.31	74.31	73.42	73.63	73.63	339
Mar 11, 2025	73.19	73.19	73.19	73.19	73.19	1
Mar 10, 2025	74.50	74.50	72.66	73.39	73.39	67
Mar 7, 2025	74.37	74.52	74.37	74.52	74.52	97
Mar 6, 2025	74.04	74.88	74.04	74.59	74.59	498
Mar 5, 2025	73.19	74.48	73.19	74.16	74.16	111
Feb 28, 2025	72.17	72.17	72.17	72.17	72.17	-
Feb 27, 2025	72.17	72.17	72.17	72.17	72.17	100
Feb 26, 2025	71.01	71.13	71.00	71.13	71.13	3
Feb 25, 2025	68.96	70.37	68.96	70.37	70.37	6
Feb 24, 2025	68.89	69.31	68.89	69.31	69.31	319
Feb 21, 2025	69.00	69.00	69.00	69.00	69.00	-
Feb 20, 2025	69.28	69.28	68.91	69.00	69.00	31
Feb 19, 2025	68.34	68.38	68.34	68.38	68.38	2
Feb 18, 2025	68.03	70.06	68.03	70.06	70.06	36
Feb 17, 2025	68.64	68.64	68.64	68.64	68.64	87
Feb 14, 2025	69.19	69.19	69.19	69.19	69.19	5
Feb 13, 2025	69.41	69.80	69.41	69.80	69.80	2
Feb 12, 2025	68.35	68.55	68.35	68.55	68.55	4
Feb 11, 2025	67.35	67.35	67.35	67.35	67.35	1
Feb 10, 2025	67.36	67.36	67.36	67.36	67.36	1
Feb 7, 2025	67.36	67.36	67.36	67.36	67.36	-
Feb 6, 2025	64.00	67.37	64.00	67.36	67.36	52
Feb 5, 2025	65.97	65.97	65.97	65.97	65.97	5
Feb 4, 2025	65.97	65.97	65.97	65.97	65.97	-
Feb 3, 2025	66.71	66.71	65.97	65.97	65.97	8
Jan 31, 2025	67.93	67.93	67.46	67.46	67.46	34
Jan 30, 2025	68.18	68.35	68.18	68.35	68.35	5
Jan 29, 2025	67.39	67.39	67.39	67.39	67.39	-
Jan 28, 2025	67.40	67.40	67.39	67.39	67.39	12
Jan 27, 2025	68.08	68.08	68.08	68.08	68.08	-
Jan 24, 2025	67.70	68.08	67.70	68.08	68.08	101
Jan 23, 2025	67.60	67.60	67.60	67.60	67.60	1
Jan 22, 2025	68.06	68.06	68.06	68.06	68.06	25
Jan 21, 2025	67.83	68.23	67.83	68.23	68.23	9
Jan 20, 2025	66.20	66.20	66.20	66.20	66.20	2
Jan 17, 2025	66.71	66.71	66.71	66.71	66.71	3
Jan 16, 2025	66.60	66.60	65.83	65.83	65.83	15
Jan 15, 2025	66.13	66.13	65.94	65.94	65.94	217
Jan 14, 2025	65.10	65.10	65.10	65.10	65.10	-
Jan 13, 2025	65.10	65.10	65.10	65.10	65.10	-
Jan 10, 2025	65.10	65.10	65.10	65.10	65.10	15
Jan 9, 2025	66.19	66.19	66.19	66.19	66.19	-
Jan 8, 2025	66.12	66.29	65.79	66.19	66.19	56
Jan 7, 2025	66.22	66.22	66.22	66.22	66.22	4
Jan 6, 2025	65.82	65.82	65.82	65.82	65.82	50
Jan 3, 2025	65.08	65.29	65.08	65.29	65.29	11
Jan 2, 2025	66.01	66.01	65.08	65.08	65.08	107
Dec 30, 2024	66.62	66.62	65.55	65.55	65.55	33
Dec 27, 2024	66.36	66.36	66.36	66.36	66.36	5
Dec 26, 2024	66.43	66.55	66.43	66.55	66.55	185
Dec 23, 2024	66.11	66.12	66.11	66.12	66.12	82
Dec 20, 2024	64.19	64.19	64.19	64.19	64.19	7
Dec 19, 2024	65.43	65.43	65.39	65.39	65.39	86
Dec 18, 2024	66.90	66.90	66.90	66.90	66.90	-
Dec 17, 2024	66.85	66.90	66.50	66.90	66.90	35
Dec 16, 2024	67.33	67.33	67.33	67.33	67.33	1
Dec 13, 2024	66.84	66.84	66.84	66.84	66.84	15
Dec 12, 2024	66.28	66.78	66.04	66.78	66.78	266
Dec 11, 2024	67.25	67.25	66.70	66.75	66.75	650
Dec 10, 2024	68.10	68.10	66.64	67.00	67.00	18
Dec 9, 2024	66.28	66.28	66.28	66.28	66.28	-
Dec 6, 2024	66.28	66.28	66.28	66.28	66.28	-
Dec 5, 2024	66.28	66.28	66.28	66.28	66.28	-
Dec 4, 2024	66.28	66.28	66.28	66.28	66.28	75
Dec 3, 2024	65.86	66.15	65.86	65.94	65.94	19
Dec 2, 2024	64.68	65.55	64.68	65.55	65.55	78
Nov 29, 2024	63.76	63.76	63.76	63.76	63.76	1
Nov 28, 2024	62.62	62.62	62.62	62.62	62.62	1
Nov 27, 2024	61.98	62.28	61.98	62.28	62.28	12
Nov 26, 2024	60.98	61.06	60.98	61.06	61.06	22
Nov 25, 2024	60.72	60.72	60.72	60.72	60.72	-
Nov 22, 2024	60.72	60.72	60.72	60.72	60.72	15
Nov 21, 2024	60.78	60.78	60.42	60.42	60.42	14
Nov 19, 2024	60.65	60.65	60.65	60.65	60.65	250
Nov 18, 2024	60.65	60.65	60.65	60.65	60.65	-
Nov 14, 2024	60.65	60.65	60.65	60.65	60.65	-
Nov 13, 2024	60.65	60.65	60.65	60.65	60.65	-
Nov 12, 2024	60.95	60.95	60.65	60.65	60.65	20
Nov 11, 2024	62.02	62.10	62.02	62.10	62.10	21
Nov 8, 2024	61.44	61.44	61.44	61.44	61.44	-
Nov 7, 2024	60.66	61.44	60.66	61.44	61.44	99
Nov 6, 2024	61.74	61.74	60.47	60.48	60.48	54
Nov 5, 2024	63.22	63.22	63.22	63.22	63.22	-
Nov 4, 2024	63.22	63.22	63.22	63.22	63.22	-
Nov 1, 2024	63.22	63.22	63.22	63.22	63.22	1
Oct 31, 2024	62.28	62.28	62.28	62.28	62.28	5
Oct 30, 2024	62.52	63.00	62.52	62.60	62.60	8,112
Oct 29, 2024	62.46	63.05	62.46	63.05	63.05	23
Oct 28, 2024	62.88	62.88	62.82	62.82	62.82	4
Oct 25, 2024	62.52	62.52	62.48	62.48	62.48	17
Oct 24, 2024	62.40	62.40	62.40	62.40	62.40	-
Oct 23, 2024	62.40	62.40	62.40	62.40	62.40	-
Oct 22, 2024	62.58	62.58	62.16	62.40	62.40	44
Oct 21, 2024	63.00	63.09	62.76	62.76	62.76	203
Oct 18, 2024	63.10	63.21	63.06	63.21	63.21	208
Oct 17, 2024	62.53	62.53	62.53	62.53	62.53	5
Oct 16, 2024	62.53	62.53	62.53	62.53	62.53	1
Oct 15, 2024	62.53	62.53	62.53	62.53	62.53	1
Oct 14, 2024	61.54	61.54	61.54	61.54	61.54	-
Oct 11, 2024	61.54	61.54	61.54	61.54	61.54	-
Oct 10, 2024	61.54	61.54	61.54	61.54	61.54	-
Oct 9, 2024	61.27	61.54	61.27	61.54	61.54	22
Oct 8, 2024	60.06	60.06	60.06	60.06	60.06	-
Oct 7, 2024	60.06	60.06	60.06	60.06	60.06	1
Oct 4, 2024	59.88	59.88	59.88	59.88	59.88	639
Oct 3, 2024	61.51	61.51	61.51	61.51	61.51	-
Oct 2, 2024	61.51	61.51	61.51	61.51	61.51	2
Oct 1, 2024	60.90	60.90	60.90	60.90	60.90	9
Sep 30, 2024	61.68	61.68	61.31	61.40	61.40	358
Sep 27, 2024	61.42	61.68	61.42	61.68	61.68	87
Sep 26, 2024	59.85	59.85	59.85	59.85	59.85	-
Sep 25, 2024	59.85	59.85	59.85	59.85	59.85	-
Sep 24, 2024	59.89	59.89	59.85	59.85	59.85	202,616
Sep 23, 2024	60.84	60.84	60.37	60.38	60.38	19,898
Sep 20, 2024	59.56	59.56	59.56	59.56	59.56	-
Sep 19, 2024	59.56	59.56	59.56	59.56	59.56	-
Sep 18, 2024	59.56	59.56	59.56	59.56	59.56	6
Sep 17, 2024	59.98	59.98	59.98	59.98	59.98	33
Sep 16, 2024	59.55	59.58	59.48	59.58	59.58	4
Sep 13, 2024	60.16	60.16	60.01	60.01	60.01	8
Sep 12, 2024	60.32	60.32	60.32	60.32	60.32	100,936
Sep 11, 2024	59.75	59.88	59.75	59.88	59.88	101,687
Sep 10, 2024	58.92	59.29	58.92	59.29	59.29	158
Sep 9, 2024	59.55	59.55	59.31	59.38	59.38	552
Sep 6, 2024	60.18	60.18	60.18	60.18	60.18	-
Sep 5, 2024	60.66	60.66	60.18	60.18	60.18	11
Sep 4, 2024	61.42	61.42	61.42	61.42	61.42	-
Sep 3, 2024	61.42	61.42	61.42	61.42	61.42	-
Sep 2, 2024	61.42	61.42	61.42	61.42	61.42	1
Aug 30, 2024	60.84	60.84	60.84	60.84	60.84	-
Aug 29, 2024	61.27	61.30	60.84	60.84	60.84	5
Aug 28, 2024	59.98	59.98	59.98	59.98	59.98	19
Aug 27, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 26, 2024	59.20	59.42	59.20	59.42	59.42	18
Aug 23, 2024	59.55	59.55	59.24	59.24	59.24	40
Aug 22, 2024	59.40	59.40	59.40	59.40	59.40	1
Aug 21, 2024	58.71	58.71	58.71	58.71	58.71	5
Aug 20, 2024	57.84	58.04	57.84	57.92	57.92	668
Aug 19, 2024	57.16	57.16	57.16	57.16	57.16	-
Aug 16, 2024	57.16	57.16	57.16	57.16	57.16	1
Aug 15, 2024	56.57	56.70	56.57	56.70	56.70	344
Aug 14, 2024	55.91	56.00	55.91	56.00	56.00	201
Aug 13, 2024	55.26	55.26	55.26	55.26	55.26	-
Aug 12, 2024	55.26	55.26	55.26	55.26	55.26	145
Aug 9, 2024	55.16	55.16	55.16	55.16	55.16	55
Aug 8, 2024	58.80	58.80	58.80	58.80	58.80	-
Aug 7, 2024	58.80	58.80	58.80	58.80	58.80	-
Aug 6, 2024	58.80	58.80	58.80	58.80	58.80	-
Aug 5, 2024	58.80	58.80	58.80	58.80	58.80	-
Aug 2, 2024	58.80	58.80	58.80	58.80	58.80	-
Aug 1, 2024	58.80	58.80	58.80	58.80	58.80	-
Jul 31, 2024	58.68	58.81	58.68	58.80	58.80	18
Jul 30, 2024	58.66	58.66	58.66	58.66	58.66	9
Jul 29, 2024	58.49	58.49	58.23	58.23	58.23	811
Jul 26, 2024	58.68	58.68	58.68	58.68	58.68	1
Jul 25, 2024	58.49	58.58	58.49	58.52	58.52	28
Jul 24, 2024	58.49	58.49	58.49	58.49	58.49	5
Jul 23, 2024	57.34	57.34	57.34	57.34	57.34	-
Jul 22, 2024	57.34	57.34	57.34	57.34	57.34	-
Jul 19, 2024	57.60	57.60	57.34	57.34	57.34	447
Jul 18, 2024	58.26	58.26	58.12	58.12	58.12	750
Jul 17, 2024	57.60	57.60	57.47	57.60	57.60	11
Jul 16, 2024	56.97	56.97	56.97	56.97	56.97	-
Jul 15, 2024	56.97	56.97	56.97	56.97	56.97	-
Jul 12, 2024	56.97	56.97	56.97	56.97	56.97	-
Jul 11, 2024	56.95	56.97	56.95	56.97	56.97	137
Jul 10, 2024	57.04	57.04	57.04	57.04	57.04	-
Jul 9, 2024	57.04	57.04	57.04	57.04	57.04	-
Jul 8, 2024	57.04	57.04	57.04	57.04	57.04	-
Jul 5, 2024	57.50	57.50	57.04	57.04	57.04	48
Jul 4, 2024	57.22	57.22	57.22	57.22	57.22	18
Jul 3, 2024	57.96	58.08	57.96	58.08	58.08	230
Jul 2, 2024	57.88	57.88	57.54	57.54	57.54	129
Jul 1, 2024	57.76	57.76	57.76	57.76	57.76	20
Jun 28, 2024	56.45	57.08	56.45	57.08	57.08	797
Jun 27, 2024	56.24	56.24	56.16	56.16	56.16	74
Jun 26, 2024	55.28	55.28	55.28	55.28	55.28	-
Jun 25, 2024	55.08	55.28	55.08	55.28	55.28	189
Jun 24, 2024	54.84	54.86	54.84	54.86	54.86	101
Jun 21, 2024	54.92	54.96	54.92	54.96	54.96	289
Jun 20, 2024	54.70	55.10	54.70	55.10	55.10	70
Jun 19, 2024	57.55	57.55	54.61	54.99	54.99	1,095
Jun 18, 2024	54.75	54.75	54.75	54.75	54.75	1
Jun 17, 2024	54.35	54.35	54.35	54.35	54.35	20
Jun 14, 2024	53.79	53.79	53.64	53.64	53.64	30
Jun 13, 2024	55.77	55.77	54.83	54.92	54.92	1,293
Jun 12, 2024	56.64	56.64	56.64	56.64	56.64	20
Jun 11, 2024	0.956885 Dividend
Jun 11, 2024	56.92	56.92	56.92	56.92	56.92	-
Jun 10, 2024	56.65	56.92	56.65	56.92	55.96	3
Jun 7, 2024	56.40	56.40	56.40	56.40	55.45	697
Jun 6, 2024	56.91	56.91	56.48	56.48	55.53	42
Jun 5, 2024	56.58	56.58	56.58	56.58	55.63	1,000
Jun 4, 2024	56.05	56.54	56.05	56.54	55.59	269
Jun 3, 2024	56.08	56.29	56.00	56.12	55.18	5,632
May 31, 2024	55.22	55.22	55.22	55.22	54.29	-
May 29, 2024	55.22	55.30	55.07	55.22	54.29	3,650
May 28, 2024	55.56	55.56	55.56	55.56	54.63	10
May 27, 2024	55.24	55.24	55.24	55.24	54.31	-
May 24, 2024	55.24	55.24	55.24	55.24	54.31	1
May 23, 2024	55.12	55.12	55.12	55.12	54.19	4

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ishares Msci Germany ETF (BEWG39.SA)