ishares II iShares Bric 50 Ucits ETF USD (Dist)
(DBRC)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
02/05/2025
|
$23.13
|
$23.76
|
$23.67
|
$23.67
|
0
|
|
01/05/2025
|
$23.13
|
$23.16
|
$23.06
|
$23.09
|
19,423
|
|
30/04/2025
|
$23.04
|
$24.00
|
$21.04
|
$22.95
|
0
|
|
29/04/2025
|
$23.04
|
$23.15
|
$23.04
|
$23.10
|
1,660
|
|
28/04/2025
|
$22.87
|
$23.25
|
$23.02
|
$23.02
|
134
|
|
25/04/2025
|
$22.87
|
$23.08
|
$23.04
|
$23.04
|
22
|
|
24/04/2025
|
$22.87
|
$23.09
|
$22.87
|
$23.05
|
431
|
|
23/04/2025
|
$22.38
|
$23.15
|
$23.15
|
$23.15
|
0
|
|
22/04/2025
|
$22.38
|
$22.53
|
$22.38
|
$22.50
|
123
|
|
21/04/2025
|
$22.13
|
$22.13
|
$21.96
|
$21.96
|
1,372
|
|
18/04/2025
|
$22.13
|
$22.13
|
$21.96
|
$21.96
|
1,372
|
|
17/04/2025
|
$22.13
|
$22.13
|
$21.96
|
$21.96
|
1,372
|
|
16/04/2025
|
$22.02
|
$22.02
|
$21.91
|
$21.91
|
10,300
|
|
15/04/2025
|
$22.38
|
$22.38
|
$22.32
|
$22.32
|
506
|
|
14/04/2025
|
$21.77
|
$22.86
|
$20.67
|
$22.42
|
0
|
|
11/04/2025
|
$21.77
|
$21.80
|
$21.41
|
$21.41
|
161
|
|
10/04/2025
|
$21.69
|
$21.69
|
$21.31
|
$21.31
|
23
|
|
09/04/2025
|
$21.27
|
$21.27
|
$20.43
|
$20.42
|
8,066
|
|
08/04/2025
|
$21.00
|
$21.14
|
$20.94
|
$20.94
|
1,978
|
|
07/04/2025
|
$20.43
|
$21.32
|
$20.43
|
$20.77
|
31,906
|
|
04/04/2025
|
$23.94
|
$23.94
|
$21.81
|
$22.20
|
1,761
|
|
03/04/2025
|
$23.89
|
$24.25
|
$23.70
|
$23.93
|
23,068
|
|
02/04/2025
|
$24.22
|
$24.22
|
$24.17
|
$24.17
|
375
|
|
01/04/2025
|
$24.63
|
$24.49
|
$24.44
|
$24.44
|
0
|
|
31/03/2025
|
$24.63
|
$24.32
|
$24.20
|
$24.20
|
2,666
|
|
28/03/2025
|
$24.63
|
$24.69
|
$24.41
|
$24.41
|
376
|
|
27/03/2025
|
$24.66
|
$25.08
|
$21.89
|
$25.03
|
0
|
|
26/03/2025
|
$24.66
|
$24.67
|
$24.51
|
$24.67
|
3,131
|
|
25/03/2025
|
$24.55
|
$24.91
|
$24.53
|
$24.75
|
19,000
|
|
24/03/2025
|
$25.00
|
$25.00
|
$24.88
|
$24.88
|
804
|
|
21/03/2025
|
$24.86
|
$24.91
|
$24.72
|
$24.85
|
1,106
|
|
20/03/2025
|
$26.04
|
$25.88
|
$22.13
|
$25.14
|
0
|
|
19/03/2025
|
$26.04
|
$26.20
|
$25.78
|
$25.88
|
3,768
|
|
18/03/2025
|
$26.08
|
$26.08
|
$25.96
|
$25.95
|
2,379
|
|
17/03/2025
|
$25.22
|
$25.91
|
$25.15
|
$25.91
|
15,169
|
|
14/03/2025
|
$25.00
|
$25.25
|
$25.00
|
$25.13
|
1,158
|
|
13/03/2025
|
$24.22
|
$24.53
|
$24.22
|
$24.53
|
1,639
|
|
12/03/2025
|
$24.60
|
$24.43
|
$24.36
|
$24.36
|
5
|
|
11/03/2025
|
$24.60
|
$24.62
|
$24.41
|
$24.41
|
600
|
|
10/03/2025
|
$24.42
|
$24.61
|
$24.26
|
$24.26
|
1,246
|
|
07/03/2025
|
$25.11
|
$25.15
|
$24.92
|
$24.92
|
612
|
|
06/03/2025
|
$24.92
|
$25.33
|
$24.92
|
$25.00
|
375
|
|
05/03/2025
|
$24.20
|
$24.45
|
$24.20
|
$24.45
|
9
|
|
04/03/2025
|
$23.55
|
$23.55
|
$23.33
|
$23.33
|
211
|
|
03/03/2025
|
$23.65
|
$23.80
|
$23.62
|
$23.73
|
1,637
|
|
28/02/2025
|
$23.63
|
$23.73
|
$23.59
|
$23.66
|
3,111
|
|
27/02/2025
|
$24.49
|
$24.67
|
$24.23
|
$24.45
|
1,292
|
|
26/02/2025
|
$24.05
|
$24.86
|
$23.94
|
$24.75
|
0
|
|
25/02/2025
|
$24.05
|
$24.05
|
$23.94
|
$23.93
|
151
|
|
24/02/2025
|
$24.27
|
$24.27
|
$23.73
|
$23.76
|
14,101
|
|
21/02/2025
|
$24.61
|
$24.82
|
$24.61
|
$24.80
|
1,706
|
|
20/02/2025
|
$23.84
|
$24.53
|
$23.84
|
$24.31
|
5,043
|
|
19/02/2025
|
$24.18
|
$24.18
|
$23.76
|
$23.76
|
570
|
|
18/02/2025
|
$24.22
|
$24.22
|
$23.80
|
$23.95
|
3,942
|
|
17/02/2025
|
$23.64
|
$23.85
|
$23.64
|
$23.85
|
1,050
|
|
14/02/2025
|
$23.68
|
$23.68
|
$23.49
|
$23.49
|
29,763
|
|
13/02/2025
|
$22.63
|
$22.76
|
$22.63
|
$22.75
|
616
|
|
12/02/2025
|
$22.72
|
$22.73
|
$22.72
|
$22.73
|
38
|
|
11/02/2025
|
$22.07
|
$22.45
|
$22.07
|
$22.42
|
24,024
|
|
10/02/2025
|
$22.33
|
$22.33
|
$22.25
|
$22.31
|
518
|
|
07/02/2025
|
$21.82
|
$22.06
|
$21.80
|
$21.80
|
568
|
|
06/02/2025
|
$21.63
|
$21.64
|
$21.43
|
$21.33
|
36
|
|
05/02/2025
|
$21.72
|
$21.72
|
$21.33
|
$21.33
|
475
|
|
04/02/2025
|
$21.46
|
$21.74
|
$21.46
|
$21.18
|
375
|
|
03/02/2025
|
$20.86
|
$21.18
|
$20.86
|
$21.18
|
375
|
|
31/01/2025
|
$21.50
|
$21.69
|
$21.51
|
$21.51
|
4,150
|
|
30/01/2025
|
$21.50
|
$21.63
|
$21.50
|
$21.63
|
375
|
|
29/01/2025
|
$20.70
|
$21.28
|
$21.28
|
$21.28
|
1,000
|
|
28/01/2025
|
$20.70
|
$20.70
|
$20.65
|
$20.65
|
1,062
|
|
27/01/2025
|
$20.61
|
$20.85
|
$20.61
|
$20.84
|
1,294
|
|
24/01/2025
|
$20.00
|
$20.63
|
$20.00
|
$20.51
|
0
|
|
23/01/2025
|
$20.00
|
$20.00
|
$19.96
|
$20.00
|
4,179
|
|
22/01/2025
|
$20.37
|
$20.49
|
$19.76
|
$20.11
|
0
|
|
21/01/2025
|
$20.37
|
$20.37
|
$20.21
|
$20.21
|
1,101
|
|
20/01/2025
|
$18.91
|
$20.79
|
$20.06
|
$20.59
|
0
|
|
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
|