ishares II iShares Bric 50 Ucits ETF USD (Dist)
(DBRC)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|