Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote EUR

iShares BIC 50 UCITS ETF USD (Dist) (BRIC.AS)

20.25
-0.07
(-0.34%)
At close: April 30 at 5:29:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.3220.4820.1420.2520.253,400
Apr 28, 202520.4020.4120.2820.2420.24156
Apr 25, 202520.4320.4320.1920.2620.263,886
Apr 24, 202520.0520.4120.0020.3020.303,517
Apr 23, 202520.2620.4220.1820.3320.334,583
Apr 22, 202519.4619.5219.3919.6219.623,190
Apr 17, 202519.5119.5119.3119.3319.331,021
Apr 16, 202519.1419.3319.1119.3019.301,186
Apr 15, 202519.7019.8219.6619.8419.843,368
Apr 14, 202519.4420.3619.4419.7219.722,797
Apr 11, 202519.3119.3118.9818.8918.893,459
Apr 10, 202519.8819.8819.1719.0419.041,398
Apr 9, 202518.8819.4118.6018.4618.462,070
Apr 8, 202519.3219.4019.1819.1719.173,588
Apr 7, 202518.6319.7518.5119.0319.0319,588
Apr 4, 202521.5121.6619.8120.1520.159,879
Apr 3, 202521.8021.8121.3521.6421.6418,804
Apr 2, 202522.5522.6122.2822.2522.256,630
Apr 1, 202522.6722.6722.4922.6122.611,554
Mar 31, 202522.4222.4922.2622.3922.3938,718
Mar 28, 202522.8522.8522.5222.5222.526,618
Mar 27, 202523.0623.2122.9523.1823.186,622
Mar 26, 202522.8922.9122.7222.8822.886,133
Mar 25, 202522.6522.9822.6522.8922.891,427
Mar 24, 202523.3023.3023.0823.0623.061,959
Mar 21, 202522.9722.9722.8422.9822.988,913
Mar 20, 202523.3023.3523.1423.1723.173,468
Mar 19, 202523.9024.0223.7023.7823.7810,189
Mar 18, 202523.8123.9223.6623.7423.7417,865
Mar 17, 202523.1823.7023.1223.7323.733,058
Mar 14, 202523.0723.1923.0523.1023.101,921
Mar 13, 202522.3022.6722.2422.5922.591,040
Mar 12, 202522.3922.4822.2522.3222.321,326
Mar 11, 202522.6322.6322.2522.2522.252,555
Mar 10, 202522.7222.7222.3422.3922.391,166
Mar 7, 202523.2023.2022.9922.9922.992,887
Mar 6, 202523.3323.5423.0323.1323.133,105
Mar 5, 202522.6822.7622.5022.7022.701,171
Mar 4, 202522.4322.4522.2222.1622.162,326
Mar 3, 202522.7722.7822.5722.5822.581,862
Feb 28, 202522.6422.7822.6422.6422.648,658
Feb 27, 202523.4023.5623.3323.5023.506,468
Feb 26, 202523.5323.6523.4823.5523.552,928
Feb 25, 202522.8622.9122.6222.8422.841,759
Feb 24, 202523.3523.4022.6422.6422.645,236
Feb 21, 202523.5223.7923.5123.7123.712,086
Feb 20, 202522.5823.5122.5823.2223.228,802
Feb 19, 202523.0023.0822.7322.8322.832,237
Feb 18, 202523.0123.1022.7322.8522.852,068
Feb 17, 202522.6522.7822.5922.7522.752,795
Feb 14, 202522.5422.6322.2222.3222.323,024
Feb 13, 202521.6021.7821.6021.8021.80820
Feb 12, 202522.0022.0021.8121.9421.946,674
Feb 11, 202521.4421.7021.3521.7021.701,839
Feb 10, 202521.7321.7521.5721.6521.653,685
Feb 7, 202520.8821.2620.8821.0921.093,840
Feb 6, 202520.8520.8520.7420.8220.82648
Feb 5, 202520.3420.5120.3420.4920.491,545
Feb 4, 202520.9020.9720.6920.9420.94496
Feb 3, 202520.5020.5320.2220.5520.552,250
Jan 31, 202521.0021.0020.6920.7220.723,112
Jan 30, 202520.2420.5020.1720.7320.732,370
Jan 29, 202520.4920.5020.3420.4320.432,961
Jan 28, 202520.0020.0919.8019.8219.823,001
Jan 27, 202519.7019.9119.6219.9119.913,598
Jan 24, 202519.5019.5019.3919.5119.51476
Jan 23, 202519.2519.2719.1919.2319.23220
Jan 22, 202519.2519.3319.2119.3019.30880
Jan 21, 202519.7019.7019.3319.3919.392,407
Jan 20, 202519.6319.7019.5619.7919.79948
Jan 17, 202519.2119.5619.2119.5119.51195
Jan 16, 202519.2119.2919.1519.1119.111,854
Jan 15, 202518.9319.0918.9319.0819.081,724
Jan 14, 202518.8319.0518.8318.8818.88565
Jan 13, 202518.6518.6818.6518.6318.6349
Jan 10, 202518.8018.8018.5318.6218.621,818
Jan 9, 202518.9618.9618.9618.9218.92530
Jan 8, 202518.8218.9818.8018.8518.8523
Jan 7, 202518.9019.0718.8319.0019.00590
Jan 6, 202519.3919.6719.1919.3019.30890
Jan 3, 202519.6119.6119.5019.4819.48217
Jan 2, 202519.1719.4919.1719.4919.492,264
Dec 31, 202419.3919.3919.2919.3919.3921,771
Dec 30, 202419.4019.4619.3419.4019.402,307
Dec 27, 202419.6019.6019.4319.4919.49871
Dec 24, 202419.6919.7719.6219.7019.702,826
Dec 23, 202419.3719.5919.3719.4519.45214
Dec 20, 202419.4319.4719.2919.4419.444,396
Dec 19, 202419.5419.5419.3719.4119.41834
Dec 18, 202419.3519.3819.3019.3519.35296
Dec 17, 202419.2919.2919.2419.4219.423,676
Dec 16, 202419.4519.4519.2919.2419.241,086
Dec 13, 202419.5819.6519.4119.4419.44510
Dec 12, 202420.0320.0319.8019.7819.7855
Dec 11, 202419.7519.7619.6119.6419.64797
Dec 10, 202419.8419.9519.7919.9119.91553
Dec 9, 202419.8020.6919.8020.5920.595,458
Dec 6, 202419.2619.3819.2619.2319.23179
Dec 5, 202419.0119.1219.0119.0219.02533
Dec 4, 202419.2619.2619.1219.0219.0238
Dec 3, 202419.2019.2119.2019.2419.24159
Dec 2, 202419.1119.1719.0519.0819.08238
Nov 29, 202418.8618.9918.8618.9818.9835,108
Nov 28, 202418.9618.9618.8818.8918.89636
Nov 27, 202419.2519.2619.1419.1119.11172
Nov 26, 202418.9018.9918.8818.9118.912,736
Nov 25, 202419.0319.0318.8918.9518.95651
Nov 22, 202418.9619.1118.9619.0919.091,195
Nov 21, 202419.4219.4219.1919.2619.26662
Nov 20, 202419.3619.4419.3619.3919.391,620
Nov 19, 202419.3019.4319.1919.2819.281,481
Nov 18, 202419.3119.6319.3119.4019.401,158
Nov 15, 202419.0419.2419.0419.1819.18651
Nov 14, 202419.1919.3019.1019.1119.111,939
Nov 13, 202419.8019.8119.5819.6019.6014,383
Nov 12, 202419.8119.8119.6219.5819.582,318
Nov 11, 202420.3120.3120.1120.1320.13633
Nov 8, 202420.4520.4519.9719.9919.99729
Nov 7, 202420.6720.8820.6720.8620.861,782
Nov 6, 202420.2420.2620.0620.1820.181,558
Nov 5, 202420.4420.4920.3120.3420.34687
Nov 4, 202420.0020.1519.9820.0320.03761
Nov 1, 202420.0520.0519.9920.0120.01496
Oct 31, 202419.8619.8619.7019.8219.82436
Oct 30, 202420.0820.0819.9520.0020.001,033
Oct 29, 202420.4120.7620.3820.4420.441,323
Oct 28, 202420.2020.3020.1820.4120.411,615
Oct 25, 202420.1720.2020.1020.1020.10342
Oct 24, 202420.1920.1919.9219.9719.97961
Oct 23, 202420.5020.5020.4020.2320.231,420
Oct 22, 202420.0920.3420.0520.3020.30152
Oct 21, 202420.0320.0820.0319.9919.99558
Oct 18, 202420.3320.6120.2720.2820.281,106
Oct 17, 202419.9819.9819.6219.6819.68439
Oct 16, 202419.9920.0319.9820.1720.17107
Oct 15, 202420.0520.0819.8019.8819.884,437
Oct 14, 202420.8220.8820.6920.8720.872,235
Oct 11, 202420.5020.9520.3521.0321.032,741
Oct 10, 202420.9921.0720.8720.9520.952,437
Oct 9, 202420.4120.6720.2620.7320.733,827
Oct 8, 202421.0821.1320.3520.8020.808,830
Oct 7, 202422.5222.6822.5122.3622.364,949
Oct 4, 202422.1622.2822.0922.1022.102,310
Oct 3, 202421.7921.9421.4721.7021.70405
Oct 2, 202421.8322.1821.6521.5721.576,441
Oct 1, 202420.0520.4819.9120.4820.481,311
Sep 30, 202420.5820.6420.1720.1520.152,575
Sep 27, 202419.7920.1919.7920.0520.051,991
Sep 26, 202419.0219.8619.0219.6219.624,356
Sep 25, 202418.2718.4618.2018.4518.451,122
Sep 24, 202418.0218.5318.0218.5618.562,589
Sep 23, 202417.2517.5517.2517.5517.55354
Sep 20, 202417.3017.3617.2717.2417.24313
Sep 19, 202417.1717.2817.1617.1717.17478
Sep 18, 202416.8716.8716.7516.7516.75619
Sep 17, 202416.8616.8816.8216.8716.87973
Sep 16, 202416.7016.7016.6816.6616.666
Sep 13, 202416.6716.6716.6616.6716.67420
Sep 12, 202416.7016.7216.6716.6116.61714
Sep 11, 202416.5016.5216.4516.5716.57695
Sep 10, 202416.6716.6716.5016.4616.46524
Sep 9, 202416.4116.4916.4116.4816.48672
Sep 6, 202416.5016.5316.3816.3916.39726
Sep 5, 202416.5716.6016.5416.5916.59709
Sep 4, 202416.7116.7716.6916.7116.71360
Sep 3, 202416.7916.7916.7316.7616.76105
Sep 2, 202416.8216.8216.7616.8116.81523
Aug 30, 202417.0417.0416.8616.8616.86266
Aug 29, 202416.7116.8916.7116.8016.80792
Aug 28, 202416.7316.7916.6616.6216.62751
Aug 27, 202416.9216.9616.9016.8816.88418
Aug 26, 202417.2117.2216.6516.7316.73166
Aug 23, 202417.2117.2217.2117.1817.18135
Aug 22, 202417.1817.2417.1817.0817.0864
Aug 21, 202417.0717.2217.0517.1617.16575
Aug 20, 202417.2917.3217.0717.0417.04594
Aug 19, 202417.4217.4217.3417.5317.53582
Aug 16, 202417.2717.3417.2717.3717.37501
Aug 15, 202416.8417.1516.8417.1317.13502
Aug 14, 202416.8916.9916.8316.8316.83260
Aug 13, 202417.0917.2017.0917.1417.14242
Aug 12, 202416.9917.1616.9917.1017.10560
Aug 9, 202416.9216.9416.8816.9016.906,321
Aug 8, 202416.7016.9416.6416.9316.931,969
Aug 7, 202416.6316.8016.6316.6816.681,347
Aug 6, 202416.3216.4416.2516.4516.45917
Aug 5, 202416.0816.2716.0016.2816.282,413
Aug 2, 202416.6716.6716.4116.3816.38590
Aug 1, 202417.0317.0916.9216.9316.93311
Jul 31, 202417.0617.0616.9817.0017.00108
Jul 30, 202416.7816.8516.7816.7916.79462
Jul 29, 202417.0617.0616.9016.9116.911,166
Jul 26, 202416.8016.8216.7916.8016.80481
Jul 25, 202416.8416.8716.7816.8816.88665
Jul 24, 202417.1017.1717.0917.1517.15666
Jul 23, 202417.1817.2217.1817.1917.1925
Jul 22, 202417.3317.4017.3317.3717.37288
Jul 19, 202417.1017.1617.0217.1017.10973
Jul 18, 202417.4417.4417.3517.2017.2060
Jul 17, 202417.4617.4617.3617.3417.343,052
Jul 16, 202417.5517.5617.4617.5217.522,771
Jul 15, 202417.8317.8317.7417.6717.671,304
Jul 12, 202418.1018.1118.0218.0218.021,373
Jul 11, 202417.7717.7717.7317.8217.82562
Jul 10, 202417.5417.6017.5117.6017.60275
Jul 9, 202417.4617.4617.4017.5217.52613
Jul 8, 202417.4217.4217.4017.3617.36153
Jul 5, 202417.6517.6617.6517.4917.49280
Jul 4, 202417.7717.8317.7717.7517.75208
Jul 3, 202417.6217.6917.6217.7617.7636
Jul 2, 202417.3917.4817.3917.4817.4871
Jul 1, 202417.3217.4417.3117.4517.45842
Jun 28, 202417.5117.5517.4017.4417.44607
Jun 27, 202417.5417.5617.4417.4317.43127
Jun 26, 202417.8817.9217.7617.7517.75247
Jun 25, 202417.7417.8517.7117.7117.7193
Jun 24, 202417.6717.9817.6717.9117.9141
Jun 21, 202417.7917.8317.7517.7517.75396
Jun 20, 202418.0018.0117.8617.8617.86553
Jun 19, 202418.0418.0818.0418.0518.05555
Jun 18, 202417.6317.6817.6317.7117.7120
Jun 17, 202417.7917.7917.6617.6617.66296
Jun 14, 202417.8317.8317.6717.6817.683,959
Jun 13, 202417.6817.7217.6817.7017.701,267
Jun 12, 202417.6317.6317.5217.5817.581,582
Jun 11, 202417.8317.8317.7817.7717.771,317
Jun 10, 202417.7017.7017.7017.8417.84165
Jun 7, 202417.7217.7517.6317.7517.75202
Jun 6, 202417.7517.8517.7517.8617.861,143
Jun 5, 202417.7717.8617.7717.8417.84954
Jun 4, 202417.7917.7917.7217.6617.66478
Jun 3, 202417.9217.9417.8617.6417.64652
May 31, 202417.7217.7217.5117.5417.541,449
May 30, 202417.7817.9717.7617.9517.951,853
May 29, 202417.8917.9117.8217.8917.891,373
May 28, 202418.2418.2618.0918.1318.132,463
May 27, 202418.2018.2918.1718.2918.2915,309
May 24, 202418.0718.2818.0718.1718.17394
May 23, 202418.3418.4118.3218.3618.362,314
May 22, 202418.6118.7218.6118.6218.621,547
May 21, 202418.7318.7918.6818.7618.76451
May 20, 202419.1019.1018.9919.0419.042,743
May 17, 202419.0019.2319.0019.2319.233,385
May 16, 202418.7518.9718.7318.9518.951,616
May 15, 202418.7118.7518.7018.7618.76735
May 14, 202418.8718.9618.7518.8018.8015,967
May 13, 202418.7418.9618.7118.9318.935,486
May 10, 202418.5718.6518.5618.5518.551,585
May 9, 202418.3418.5018.3418.4018.401,602
May 8, 202418.1718.1718.0718.0918.093,414
May 7, 202418.2618.3018.2218.2818.281,440
May 6, 202418.4518.5418.4018.4318.431,636
May 3, 202418.3718.4118.3218.3618.36848
May 2, 202417.9518.2217.9518.2118.212,555
Apr 30, 202417.6217.6717.4517.4817.48560

Related Tickers