ishares II iShares Bric 50 Ucits ETF USD (Dist)
(DBRC)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$27.00
|
$27.15
|
$27.00
|
$27.06
|
334
|
|
30/10/2025
|
$27.51
|
$27.51
|
$27.37
|
$27.37
|
95
|
|
27/10/2025
|
$27.38
|
$28.14
|
$21.98
|
$27.94
|
0
|
|
23/10/2025
|
$26.92
|
$27.43
|
$21.64
|
$27.36
|
0
|
|
21/10/2025
|
$27.26
|
$27.45
|
$27.04
|
$27.11
|
3,556
|
|
20/10/2025
|
$27.04
|
$27.37
|
$26.98
|
$27.36
|
413
|
|
17/10/2025
|
$26.97
|
$27.10
|
$21.15
|
$26.88
|
0
|
|
16/10/2025
|
$26.97
|
$27.29
|
$21.56
|
$27.10
|
0
|
|
15/10/2025
|
$26.97
|
$27.05
|
$26.97
|
$27.05
|
750
|
|
14/10/2025
|
$26.45
|
$26.70
|
$26.41
|
$26.69
|
127
|
|
13/10/2025
|
$27.50
|
$26.94
|
$26.84
|
$26.94
|
5
|
|
10/10/2025
|
$27.50
|
$27.50
|
$26.52
|
$26.51
|
245
|
|
09/10/2025
|
$28.02
|
$28.02
|
$27.64
|
$27.64
|
21
|
|
08/10/2025
|
$28.08
|
$28.08
|
$27.93
|
$27.97
|
1,664
|
|
07/10/2025
|
$28.36
|
$28.36
|
$28.13
|
$28.13
|
95
|
|
06/10/2025
|
$28.24
|
$28.53
|
$28.24
|
$28.53
|
955
|
|
03/10/2025
|
$28.43
|
$28.50
|
$28.43
|
$28.43
|
280
|
|
02/10/2025
|
$28.80
|
$28.80
|
$28.56
|
$28.56
|
100
|
|
01/10/2025
|
$28.22
|
$28.26
|
$28.18
|
$28.18
|
2
|
|
30/09/2025
|
$28.22
|
$28.24
|
$28.00
|
$28.00
|
91
|
|
29/09/2025
|
$28.06
|
$28.06
|
$27.98
|
$27.98
|
1,815
|
|
26/09/2025
|
$27.44
|
$27.57
|
$27.39
|
$27.55
|
1,448
|
|
25/09/2025
|
$27.94
|
$28.00
|
$27.87
|
$27.87
|
50
|
|
24/09/2025
|
$27.90
|
$27.99
|
$27.76
|
$27.93
|
2,989
|
|
23/09/2025
|
$27.36
|
$27.48
|
$27.26
|
$27.47
|
47,022
|
|
22/09/2025
|
$27.65
|
$27.75
|
$27.64
|
$27.64
|
569
|
|
19/09/2025
|
$27.89
|
$27.93
|
$27.76
|
$27.83
|
1,740
|
|
18/09/2025
|
$27.86
|
$27.90
|
$27.86
|
$27.90
|
126
|
|
17/09/2025
|
$27.50
|
$28.45
|
$22.34
|
$28.22
|
0
|
|
16/09/2025
|
$27.50
|
$27.60
|
$27.48
|
$27.59
|
0
|
|
15/09/2025
|
$27.50
|
$27.66
|
$27.44
|
$27.53
|
1,292
|
|
12/09/2025
|
$27.31
|
$27.31
|
$27.12
|
$27.12
|
374
|
|
11/09/2025
|
$26.98
|
$27.20
|
$21.75
|
$27.13
|
0
|
|
10/09/2025
|
$26.98
|
$26.98
|
$26.73
|
$26.74
|
198
|
|
09/09/2025
|
$26.70
|
$26.82
|
$26.65
|
$26.78
|
2,281
|
|
08/09/2025
|
$25.99
|
$26.55
|
$25.91
|
$26.33
|
0
|
|
05/09/2025
|
$25.99
|
$25.99
|
$25.91
|
$25.91
|
184
|
|
04/09/2025
|
$25.63
|
$25.63
|
$25.52
|
$25.52
|
244
|
|
02/09/2025
|
$26.09
|
$26.09
|
$25.81
|
$25.97
|
458
|
|
01/09/2025
|
$26.14
|
$26.14
|
$26.00
|
$26.00
|
338
|
|
29/08/2025
|
$25.52
|
$25.89
|
$25.37
|
$25.82
|
9,381
|
|
28/08/2025
|
$25.58
|
$25.47
|
$25.42
|
$25.42
|
0
|
|
27/08/2025
|
$25.58
|
$25.58
|
$25.29
|
$25.29
|
1,926
|
|
26/08/2025
|
$25.98
|
$26.11
|
$25.94
|
$25.97
|
4,126
|
|
25/08/2025
|
$25.45
|
$26.09
|
$20.85
|
$26.00
|
0
|
|
22/08/2025
|
$25.45
|
$26.09
|
$20.85
|
$26.00
|
0
|
|
21/08/2025
|
$25.45
|
$25.62
|
$20.62
|
$25.36
|
0
|
|
20/08/2025
|
$25.45
|
$25.66
|
$25.18
|
$25.30
|
0
|
|
19/08/2025
|
$25.45
|
$25.51
|
$25.34
|
$25.33
|
2,023
|
|
18/08/2025
|
$25.43
|
$25.52
|
$25.43
|
$25.48
|
2,159
|
|
15/08/2025
|
$25.33
|
$25.38
|
$25.32
|
$25.34
|
149
|
|
14/08/2025
|
$25.59
|
$25.59
|
$25.36
|
$25.36
|
1,494
|
|
13/08/2025
|
$24.85
|
$25.95
|
$20.93
|
$25.80
|
0
|
|
12/08/2025
|
$24.85
|
$25.00
|
$24.77
|
$25.00
|
1,307
|
|
11/08/2025
|
$24.95
|
$25.01
|
$24.75
|
$24.78
|
0
|
|
08/08/2025
|
$24.95
|
$24.92
|
$24.89
|
$24.92
|
1
|
|
07/08/2025
|
$24.95
|
$25.65
|
$20.55
|
$25.01
|
0
|
|
06/08/2025
|
$24.95
|
$24.95
|
$24.90
|
$24.90
|
3
|
|
05/08/2025
|
$24.72
|
$25.25
|
$20.69
|
$24.87
|
0
|
|
04/08/2025
|
$24.72
|
$24.78
|
$24.69
|
$24.69
|
86
|
|
01/08/2025
|
$25.14
|
$24.46
|
$24.31
|
$24.31
|
1,901
|
|
31/07/2025
|
$25.14
|
$24.92
|
$24.73
|
$24.76
|
0
|
|
30/07/2025
|
$25.14
|
$25.14
|
$24.92
|
$24.92
|
187
|
|
29/07/2025
|
$25.35
|
$25.35
|
$25.24
|
$25.28
|
739
|
|
28/07/2025
|
$25.48
|
$25.48
|
$25.41
|
$25.46
|
217
|
|
25/07/2025
|
$25.06
|
$25.68
|
$25.32
|
$25.38
|
0
|
|
24/07/2025
|
$25.06
|
$25.99
|
$24.84
|
$25.67
|
0
|
|
23/07/2025
|
$25.06
|
$25.78
|
$25.33
|
$25.72
|
0
|
|
22/07/2025
|
$25.06
|
$25.33
|
$25.18
|
$25.33
|
0
|
|
21/07/2025
|
$25.06
|
$25.28
|
$25.06
|
$25.28
|
274
|
|
18/07/2025
|
$25.03
|
$25.19
|
$25.03
|
$25.11
|
230
|
|
17/07/2025
|
$24.46
|
$24.74
|
$24.46
|
$24.74
|
194
|
|
16/07/2025
|
$24.68
|
$24.68
|
$24.50
|
$24.50
|
1,644
|
|
15/07/2025
|
$24.15
|
$24.97
|
$24.12
|
$24.56
|
0
|
|
14/07/2025
|
$24.15
|
$24.29
|
$20.06
|
$24.12
|
0
|
|
11/07/2025
|
$24.15
|
$24.15
|
$24.00
|
$24.00
|
7,673
|
|
10/07/2025
|
$24.04
|
$24.04
|
$23.96
|
$24.03
|
58
|
|
09/07/2025
|
$24.31
|
$24.21
|
$23.84
|
$23.86
|
0
|
|
08/07/2025
|
$24.31
|
$24.32
|
$24.24
|
$24.32
|
2,193
|
|
07/07/2025
|
$24.00
|
$24.14
|
$24.08
|
$24.14
|
5
|
|
04/07/2025
|
$24.00
|
$24.00
|
$24.00
|
$24.00
|
30
|
|
03/07/2025
|
$24.44
|
$24.26
|
$23.63
|
$24.08
|
0
|
|
02/07/2025
|
$24.44
|
$24.26
|
$24.26
|
$24.26
|
7,537
|
|
01/07/2025
|
$24.44
|
$24.44
|
$24.34
|
$24.44
|
912
|
|
30/06/2025
|
$24.36
|
$24.36
|
$24.18
|
$24.31
|
536
|
|
27/06/2025
|
$24.52
|
$24.46
|
$24.38
|
$24.46
|
7
|
|
26/06/2025
|
$24.52
|
$24.60
|
$24.52
|
$24.60
|
255
|
|
25/06/2025
|
$24.66
|
$24.66
|
$24.50
|
$24.50
|
463
|
|
24/06/2025
|
$24.40
|
$24.52
|
$24.36
|
$24.52
|
1,607
|
|
23/06/2025
|
$23.84
|
$23.90
|
$23.83
|
$23.90
|
523
|
|
20/06/2025
|
$23.87
|
$23.93
|
$23.76
|
$23.76
|
336
|
|
19/06/2025
|
$24.09
|
$23.98
|
$23.48
|
$23.49
|
0
|
|
18/06/2025
|
$24.09
|
$24.09
|
$23.98
|
$23.98
|
2
|
|
17/06/2025
|
$24.34
|
$24.34
|
$24.30
|
$24.30
|
10
|
|
16/06/2025
|
$24.42
|
$24.49
|
$24.28
|
$24.49
|
101
|
|
13/06/2025
|
$24.43
|
$24.45
|
$23.67
|
$24.12
|
0
|
|
12/06/2025
|
$24.43
|
$24.43
|
$24.39
|
$24.39
|
20
|
|
11/06/2025
|
$24.00
|
$24.96
|
$24.16
|
$24.64
|
0
|
|
10/06/2025
|
$24.00
|
$24.84
|
$24.29
|
$24.36
|
0
|
|
09/06/2025
|
$24.00
|
$24.44
|
$24.40
|
$24.44
|
0
|
|
06/06/2025
|
$24.00
|
$24.04
|
$23.96
|
$23.97
|
703
|
|
05/06/2025
|
$23.86
|
$24.78
|
$23.77
|
$24.25
|
0
|
|
04/06/2025
|
$23.86
|
$24.07
|
$23.86
|
$24.07
|
40
|
|
03/06/2025
|
$23.28
|
$23.96
|
$23.28
|
$23.64
|
0
|
|
02/06/2025
|
$23.28
|
$23.44
|
$23.26
|
$23.44
|
1,145
|
|
30/05/2025
|
$23.42
|
$23.49
|
$23.29
|
$23.28
|
1,562
|
|
29/05/2025
|
$23.63
|
$24.13
|
$23.51
|
$23.72
|
0
|
|
28/05/2025
|
$23.63
|
$23.63
|
$23.48
|
$23.50
|
2
|
|
27/05/2025
|
$24.06
|
$23.87
|
$23.78
|
$23.78
|
0
|
|
26/05/2025
|
$24.06
|
$24.18
|
$24.06
|
$24.15
|
400
|
|
23/05/2025
|
$24.06
|
$24.18
|
$24.06
|
$24.15
|
400
|
|
22/05/2025
|
$24.42
|
$24.41
|
$23.76
|
$24.17
|
0
|
|
21/05/2025
|
$24.42
|
$24.49
|
$24.41
|
$24.41
|
329
|
|
20/05/2025
|
$24.32
|
$24.36
|
$24.32
|
$24.36
|
1,527
|
|
19/05/2025
|
$24.29
|
$24.17
|
$23.98
|
$24.17
|
115
|
|
16/05/2025
|
$24.29
|
$24.21
|
$24.08
|
$24.08
|
53
|
|
15/05/2025
|
$24.29
|
$24.31
|
$24.08
|
$24.08
|
751
|
|
14/05/2025
|
$23.84
|
$25.07
|
$21.93
|
$24.82
|
0
|
|
13/05/2025
|
$23.84
|
$24.49
|
$24.23
|
$24.49
|
0
|
|
12/05/2025
|
$23.84
|
$25.03
|
$21.75
|
$24.49
|
0
|
|
09/05/2025
|
$23.84
|
$23.84
|
$23.75
|
$23.75
|
8
|
|
08/05/2025
|
$23.72
|
$23.76
|
$23.66
|
$23.76
|
13,778
|
|
07/05/2025
|
$23.70
|
$23.73
|
$23.53
|
$23.53
|
310
|
|
06/05/2025
|
$23.70
|
$24.08
|
$23.70
|
$24.08
|
1,368
|
|
05/05/2025
|
$23.13
|
$23.71
|
$23.67
|
$23.67
|
91
|