ishares II iShares Bric 50 Ucits ETF USD (Dist)
(DBRC)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$19.04
|
$19.04
|
$18.96
|
$18.95
|
471
|
|
16/07/2024
|
$19.41
|
$19.40
|
$18.77
|
$19.07
|
0
|
|
15/07/2024
|
$19.41
|
$19.41
|
$19.29
|
$19.28
|
9
|
|
12/07/2024
|
$19.77
|
$19.77
|
$19.64
|
$19.65
|
294
|
|
11/07/2024
|
$18.94
|
$19.52
|
$18.96
|
$19.37
|
0
|
|
10/07/2024
|
$18.94
|
$19.06
|
$18.94
|
$19.06
|
872
|
|
09/07/2024
|
$18.92
|
$19.03
|
$18.62
|
$18.94
|
0
|
|
08/07/2024
|
$18.92
|
$18.92
|
$18.81
|
$18.81
|
2
|
|
05/07/2024
|
$18.67
|
$19.23
|
$18.70
|
$18.93
|
0
|
|
04/07/2024
|
$18.67
|
$19.29
|
$19.19
|
$19.18
|
71
|
|
03/07/2024
|
$18.67
|
$19.24
|
$18.73
|
$19.19
|
0
|
|
02/07/2024
|
$18.67
|
$18.96
|
$18.43
|
$18.76
|
0
|
|
01/07/2024
|
$18.67
|
$18.77
|
$18.67
|
$18.70
|
645
|
|
28/06/2024
|
$18.75
|
$19.03
|
$18.46
|
$18.68
|
0
|
|
27/06/2024
|
$18.75
|
$18.75
|
$18.65
|
$18.65
|
470
|
|
26/06/2024
|
$19.11
|
$19.12
|
$18.91
|
$18.96
|
1,222
|
|
25/06/2024
|
$19.14
|
$19.14
|
$18.99
|
$18.99
|
6
|
|
24/06/2024
|
$19.15
|
$19.26
|
$19.21
|
$19.21
|
251
|
|
21/06/2024
|
$19.15
|
$19.49
|
$18.78
|
$18.97
|
0
|
|
20/06/2024
|
$19.15
|
$19.28
|
$19.14
|
$19.14
|
395
|
|
19/06/2024
|
$19.00
|
$19.39
|
$19.37
|
$19.39
|
0
|
|
18/06/2024
|
$19.00
|
$19.21
|
$18.90
|
$19.01
|
0
|
|
17/06/2024
|
$19.00
|
$19.01
|
$18.96
|
$18.97
|
314
|
|
14/06/2024
|
$19.00
|
$19.01
|
$18.82
|
$18.91
|
2,552
|
|
13/06/2024
|
$18.90
|
$19.05
|
$19.04
|
$19.04
|
2
|
|
12/06/2024
|
$18.90
|
$19.08
|
$18.90
|
$19.08
|
15,514
|
|
11/06/2024
|
$19.19
|
$19.19
|
$19.09
|
$19.09
|
522
|
|
10/06/2024
|
$19.38
|
$19.19
|
$18.93
|
$19.16
|
0
|
|
07/06/2024
|
$19.38
|
$19.45
|
$18.93
|
$19.15
|
0
|
|
06/06/2024
|
$19.38
|
$19.44
|
$19.38
|
$19.44
|
1,175
|
|
05/06/2024
|
$19.36
|
$19.46
|
$19.20
|
$19.39
|
0
|
|
04/06/2024
|
$19.36
|
$19.36
|
$19.22
|
$19.22
|
1,680
|
|
03/06/2024
|
$19.43
|
$19.43
|
$19.21
|
$19.20
|
26
|
|
31/05/2024
|
$19.19
|
$19.19
|
$18.97
|
$19.02
|
698
|
|
30/05/2024
|
$19.19
|
$19.46
|
$19.19
|
$19.46
|
1,190
|
|
29/05/2024
|
$19.43
|
$19.43
|
$19.36
|
$19.36
|
1,977
|
|
28/05/2024
|
$19.82
|
$19.85
|
$19.66
|
$19.69
|
18,361
|
|
27/05/2024
|
$19.68
|
$19.72
|
$19.68
|
$19.72
|
9
|
|
24/05/2024
|
$19.68
|
$19.72
|
$19.68
|
$19.72
|
9
|
|
23/05/2024
|
$19.87
|
$19.94
|
$19.80
|
$19.80
|
379
|
|
22/05/2024
|
$20.21
|
$20.31
|
$20.05
|
$20.05
|
104
|
|
21/05/2024
|
$20.36
|
$20.36
|
$20.31
|
$20.33
|
456
|
|
20/05/2024
|
$20.69
|
$20.69
|
$20.68
|
$20.68
|
375
|
|
17/05/2024
|
$20.40
|
$20.92
|
$20.56
|
$20.90
|
0
|
|
16/05/2024
|
$20.40
|
$20.60
|
$20.40
|
$20.60
|
375
|
|
15/05/2024
|
$20.25
|
$20.38
|
$20.25
|
$20.38
|
1,125
|
|
14/05/2024
|
$20.32
|
$20.47
|
$20.30
|
$20.34
|
16,794
|
|
13/05/2024
|
$20.22
|
$20.48
|
$20.22
|
$20.42
|
4,330
|
|
10/05/2024
|
$20.08
|
$20.08
|
$19.98
|
$19.98
|
100
|