iShares BRIC 50 UCITS ETF - BRIC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,982	1,977.5	1,977.5	1,985.5	1,971	1,734
December 03, 2025	1,980	1,969.25	1,969.25	1,983	1,968.19	493
December 02, 2025	2,005	1,995	1,995	2,013	1,980	680
December 01, 2025	2,000.5	2,012.5	2,012.5	2,012.5	1,994.5	595
November 28, 2025	1,992.5	1,997	1,997	2,007.46	1,990	664
November 27, 2025	1,999	1,986	1,986	1,999	1,986	820
November 26, 2025	2,012	2,000	2,000	2,014.5	1,996.56	4,996
November 25, 2025	2,024.5	2,002.5	2,002.5	2,031.5	2,000.56	2,901
November 24, 2025	1,998	2,011.75	2,011.75	2,017.5	1,994.5	4,454
November 21, 2025	1,963.75	1,963.5	1,963.5	1,967.44	1,954	4,309
November 20, 2025	2,025.37	2,007.4	2,007.4	2,026.5	2,007.4	419
November 19, 2025	2,010.5	2,004	2,004	2,024.84	2,004	1,517
November 18, 2025	2,021.44	2,019.75	2,019.75	2,022	2,008	2,937
November 17, 2025	2,049.49	2,043.25	2,043.25	2,052.5	2,036.45	593
November 14, 2025	2,068.5	2,072.75	2,072.75	2,074	2,046	901
November 13, 2025	2,124	2,078.5	2,078.5	2,124	2,078.5	3,997
November 12, 2025	2,121.5	2,102.5	2,102.5	2,129.5	2,102.5	2,315
November 11, 2025	2,076.5	2,104.5	2,104.5	2,115.5	2,076.5	912
November 10, 2025	2,102.5	2,088.25	2,088.25	2,102.5	2,086.05	894
November 07, 2025	2,071	2,044.5	2,044.5	2,071.5	2,037.59	1,703
November 06, 2025	2,104.5	2,082.5	2,082.5	2,107.5	2,082.5	216
November 05, 2025	2,061.45	2,074.5	2,074.5	2,082.5	2,058	1,558
November 04, 2025	2,057.5	2,073	2,073	2,073	2,049.5	2,300
November 03, 2025	2,073.5	2,068	2,068	2,077	2,058.5	1,472
October 31, 2025	2,060.5	2,061.25	2,061.25	2,063	2,052.5	338
October 30, 2025	2,087.5	2,086	2,086	2,094	2,079.41	796
October 29, 2025	2,103.95	2,108	2,108	2,118.5	2,099.5	2,083
October 28, 2025	2,068.5	2,079	2,079	2,086	2,065	1,947
October 27, 2025	2,094.5	2,096.25	2,096.25	2,098	2,080.5	3,950
October 24, 2025	2,056	2,071	2,071	2,071	2,052	1,705
October 23, 2025	2,045	2,050	2,050	2,055.3	2,033	365
October 22, 2025	2,025	2,012	2,012	2,031.96	2,012	4,781
October 21, 2025	2,045	2,021.5	2,021.5	2,048	2,021.5	788
October 20, 2025	2,016	2,039.25	2,039.25	2,039.25	2,007	1,428
October 17, 2025	1,964.5	2,006.75	2,006.75	2,013	1,949.3	3,394
October 16, 2025	2,009.5	2,019	2,019	2,019.94	2,001.5	1,418
October 15, 2025	2,019.5	2,021	2,021	2,029.5	2,018	5,205
October 14, 2025	1,990.5	2,013.5	2,013.5	2,013.5	1,983.5	819
October 13, 2025	2,007.47	2,023	2,023	2,023.44	1,984	1,457
October 10, 2025	2,066	1,984.5	1,984.5	2,075.96	1,984.5	11,827
October 09, 2025	2,099.5	2,080	2,080	2,106.5	2,075	1,616
October 08, 2025	2,083.52	2,087.25	2,087.25	2,096	2,080.04	3,449
October 07, 2025	2,114	2,093.5	2,093.5	2,141.5	2,093.5	1,260
October 06, 2025	2,106.5	2,114	2,114	2,114	2,096.56	5,641
October 03, 2025	2,119	2,109.75	2,109.75	2,122.5	2,109.75	431
October 02, 2025	2,126.5	2,128.5	2,128.5	2,142.45	2,120.34	16,797
October 01, 2025	2,079	2,084.53	2,084.53	2,089	2,075	1,282
September 30, 2025	2,093	2,081.5	2,081.5	2,105.5	2,080.5	2,478
September 29, 2025	2,083.98	2,081	2,081	2,087.5	2,075.5	5,775
September 26, 2025	2,069	2,055.5	2,055.5	2,069	2,048.97	2,784
September 25, 2025	2,078	2,081.25	2,081.25	2,082	2,068	598
September 24, 2025	2,073.5	2,074.75	2,074.75	2,078.5	2,063	977
September 23, 2025	2,018.94	2,033.5	2,033.5	2,035.5	2,017.29	3,150
September 22, 2025	2,050	2,047	2,047	2,056.5	2,042.5	1,802
September 19, 2025	2,060	2,070.96	2,070.96	2,071.97	2,060	562
September 18, 2025	2,041.47	2,053.75	2,053.75	2,061	2,038.97	3,338
September 17, 2025	2,066.5	2,062.5	2,062.5	2,080	2,060	1,293
September 16, 2025	2,028	2,019	2,019	2,028.5	2,008.05	589
September 15, 2025	2,020	2,021.75	2,021.75	2,031	2,013.5	3,148
September 12, 2025	2,011	2,004.75	2,004.75	2,018.62	2,004.75	2,267

iShares BRIC 50 UCITS ETF (BRIC.L) LSE