Market data

Select a section

ishares II iShares Bric 50 Ucits ETF USD (Dist)

(DBRC)
Sector: n/a
$20.09
$0.42 2.15
Last updated: 16:42:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $18.91 $20.22 $19.53 $20.09 0
16/01/2025 $18.91 $20.00 $19.31 $19.61 0
15/01/2025 $18.91 $19.79 $19.14 $19.61 0
14/01/2025 $18.91 $19.81 $19.00 $19.40 0
13/01/2025 $18.91 $19.00 $18.91 $19.00 100
10/01/2025 $19.60 $19.49 $18.85 $19.08 0
09/01/2025 $19.60 $19.59 $19.20 $19.49 0
08/01/2025 $19.60 $19.60 $19.42 $19.42 6
07/01/2025 $20.02 $20.02 $19.50 $19.70 0
06/01/2025 $20.02 $20.07 $19.96 $20.02 751
03/01/2025 $20.03 $20.16 $20.02 $20.02 79
02/01/2025 $20.02 $20.02 $19.98 $20.00 62
01/01/2025 $20.08 $20.19 $20.08 $20.18 12,924
31/12/2024 $20.08 $20.19 $20.08 $20.18 12,924
30/12/2024 $20.31 $20.36 $20.00 $20.11 0
27/12/2024 $20.31 $20.32 $20.29 $20.32 1
26/12/2024 $20.31 $20.55 $20.23 $20.49 0
25/12/2024 $20.31 $20.55 $20.23 $20.49 0
24/12/2024 $20.31 $20.55 $20.23 $20.49 0
23/12/2024 $20.31 $20.23 $20.18 $20.23 75
20/12/2024 $20.31 $20.31 $20.31 $20.31 2
19/12/2024 $20.21 $20.21 $20.15 $20.15 3
18/12/2024 $20.11 $20.50 $20.18 $20.27 0
17/12/2024 $20.11 $20.39 $20.11 $20.39 1,160
16/12/2024 $20.61 $20.26 $20.20 $20.20 135
13/12/2024 $20.61 $20.81 $20.37 $20.40 0
12/12/2024 $20.61 $21.11 $20.48 $20.77 0
11/12/2024 $20.61 $20.67 $20.61 $20.67 1,436
10/12/2024 $20.60 $20.99 $20.92 $20.92 166
09/12/2024 $20.60 $21.79 $20.60 $21.79 16,636
06/12/2024 $20.48 $20.48 $20.33 $20.33 311
05/12/2024 $20.19 $20.19 $20.14 $20.14 525
04/12/2024 $20.06 $20.41 $19.89 $20.02 0
03/12/2024 $20.06 $20.43 $19.84 $20.22 0
02/12/2024 $20.06 $20.13 $20.01 $20.01 165
29/11/2024 $19.97 $20.04 $19.94 $20.04 41,899
28/11/2024 $20.03 $20.03 $19.90 $19.92 220
27/11/2024 $19.89 $20.44 $19.80 $20.19 0
26/11/2024 $19.89 $20.03 $19.74 $19.80 0
25/11/2024 $19.89 $19.93 $19.83 $19.86 1,003
22/11/2024 $19.87 $19.87 $19.85 $20.20 2
21/11/2024 $20.40 $20.41 $19.91 $20.20 0
20/11/2024 $20.40 $20.69 $20.16 $20.37 0
19/11/2024 $20.40 $20.41 $20.36 $20.41 74
18/11/2024 $20.38 $20.47 $20.34 $20.43 956
15/11/2024 $20.11 $20.24 $20.11 $20.25 1
14/11/2024 $20.20 $20.29 $20.17 $20.25 3,328
13/11/2024 $20.97 $21.03 $20.73 $20.77 16,459
12/11/2024 $20.90 $20.90 $20.77 $20.77 375
11/11/2024 $21.71 $21.71 $21.42 $21.42 501
08/11/2024 $21.70 $21.77 $21.45 $21.45 50
07/11/2024 $22.34 $22.49 $22.34 $22.49 402
06/11/2024 $21.79 $21.79 $21.52 $21.66 1,796
05/11/2024 $22.32 $22.32 $22.16 $22.16 462
04/11/2024 $21.89 $21.89 $21.89 $21.89 375
01/11/2024 $21.75 $21.75 $21.72 $21.72 12,549
31/10/2024 $21.55 $21.55 $21.48 $21.55 12,914
30/10/2024 $21.70 $21.72 $21.70 $22.08 298
29/10/2024 $22.15 $22.17 $22.08 $22.08 1,588
28/10/2024 $22.08 $22.09 $22.08 $22.08 289
25/10/2024 $21.81 $21.81 $21.74 $21.74 180
24/10/2024 $21.61 $21.61 $21.08 $21.81 1
23/10/2024 $21.81 $22.07 $21.81 $21.81 762
22/10/2024 $21.76 $22.05 $21.76 $21.96 495
21/10/2024 $21.80 $21.82 $21.63 $21.63 782
18/10/2024 $22.23 $22.32 $22.03 $22.03 770
17/10/2024 $21.50 $21.50 $21.25 $21.34 376
16/10/2024 $21.76 $22.02 $21.76 $22.02 19
15/10/2024 $21.86 $21.91 $21.71 $21.71 1,985
14/10/2024 $22.72 $22.75 $22.72 $22.75 500
11/10/2024 $22.40 $23.01 $22.40 $22.92 1,523
10/10/2024 $22.84 $23.00 $22.84 $22.90 668
09/10/2024 $22.52 $22.78 $22.38 $22.88 299
08/10/2024 $22.98 $23.32 $22.88 $22.88 1,878
07/10/2024 $24.81 $24.91 $24.55 $24.55 1,285
04/10/2024 $24.63 $24.63 $24.14 $24.14 940
03/10/2024 $23.92 $23.93 $23.85 $23.85 322
02/10/2024 $24.41 $24.44 $23.75 $23.81 5,448
01/10/2024 $22.41 $22.57 $22.41 $22.57 35
30/09/2024 $22.88 $22.89 $22.48 $22.48 1,822
27/09/2024 $22.24 $22.42 $22.24 $22.37 144
26/09/2024 $21.24 $22.00 $21.24 $21.99 1,478
25/09/2024 $20.50 $20.75 $20.40 $20.67 1,066
24/09/2024 $20.52 $20.73 $20.52 $20.73 375
23/09/2024 $19.10 $19.57 $19.15 $19.48 0
20/09/2024 $19.10 $19.22 $19.20 $19.19 0
19/09/2024 $19.10 $19.17 $19.10 $18.67 188
18/09/2024 $18.31 $19.04 $18.50 $18.67 0
17/09/2024 $18.31 $18.82 $18.54 $18.76 0
16/09/2024 $18.31 $18.58 $18.54 $18.54 278
13/09/2024 $18.31 $18.69 $18.31 $18.33 0
12/09/2024 $18.31 $18.64 $18.10 $18.25 0
11/09/2024 $18.31 $18.39 $17.94 $18.14 0
10/09/2024 $18.31 $18.31 $18.14 $18.14 691
09/09/2024 $18.37 $18.17 $18.10 $18.17 1
06/09/2024 $18.37 $18.79 $18.18 $18.18 1
05/09/2024 $18.37 $18.37 $18.37 $18.37 3
04/09/2024 $18.68 $18.57 $18.34 $18.52 1
03/09/2024 $18.68 $18.65 $18.25 $18.51 0
02/09/2024 $18.68 $18.60 $18.49 $18.60 1
30/08/2024 $18.68 $19.05 $18.45 $18.69 0
29/08/2024 $18.68 $18.68 $18.57 $18.59 4,500
28/08/2024 $18.97 $18.87 $18.39 $18.49 0
27/08/2024 $18.97 $18.96 $18.83 $18.83 2
26/08/2024 $18.97 $19.38 $18.82 $18.97 0
23/08/2024 $18.97 $19.38 $18.82 $18.97 0
22/08/2024 $18.97 $19.38 $18.82 $18.97 0
21/08/2024 $18.97 $19.12 $18.97 $19.12 827
20/08/2024 $18.60 $19.39 $18.92 $18.92 0
19/08/2024 $18.60 $19.49 $19.02 $19.39 0
16/08/2024 $18.60 $19.14 $18.77 $19.10 0
15/08/2024 $18.60 $18.82 $18.60 $18.82 375
14/08/2024 $18.47 $18.57 $18.55 $18.57 1,000
13/08/2024 $18.47 $19.12 $18.43 $18.77 0
12/08/2024 $18.47 $18.71 $18.59 $18.71 334
09/08/2024 $18.47 $18.47 $18.46 $18.46 375
08/08/2024 $18.31 $18.48 $18.31 $18.48 16,083
07/08/2024 $17.97 $18.54 $18.09 $18.25 0
06/08/2024 $17.64 $17.97 $17.84 $17.97 552
05/08/2024 $17.64 $17.86 $17.47 $17.86 3,429
02/08/2024 $17.89 $17.89 $17.85 $17.86 15,953
01/08/2024 $18.37 $18.37 $18.25 $18.25 10
31/07/2024 $18.44 $18.51 $18.36 $18.40 2,302
30/07/2024 $18.18 $18.19 $18.09 $18.14 1,173
29/07/2024 $18.23 $18.65 $18.25 $18.30 0
26/07/2024 $18.23 $18.25 $18.23 $18.31 375
25/07/2024 $18.25 $18.31 $18.25 $18.31 1
24/07/2024 $18.71 $18.84 $18.23 $18.63 0
23/07/2024 $18.71 $18.71 $18.63 $18.66 15
22/07/2024 $19.04 $18.90 $18.90 $18.90 108
19/07/2024 $19.04 $19.25 $18.46 $18.61 0
18/07/2024 $19.04 $18.93 $18.77 $18.77 1

Market data

Select a section