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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	1,999.5	2,005.5	2,005.5	2,005.5	1,983.05	1,937
September 10, 2025	1,993	1,974.25	1,974.25	1,999	1,973.5	2,936
September 09, 2025	1,968	1,979	1,979	1,985.5	1,968	4,459
September 08, 2025	1,953.5	1,944	1,944	1,954.5	1,936.8	4,330
September 05, 2025	1,932.5	1,917.75	1,917.75	1,934.5	1,912.35	2,286
September 04, 2025	1,932	1,899.5	1,899.5	1,932	1,897.5	1,605
September 03, 2025	1,930	1,922.75	1,922.75	1,933.5	1,922.06	1,851
September 02, 2025	1,922	1,938	1,938	1,940.5	1,922	1,815
September 01, 2025	1,938.5	1,917.25	1,917.25	1,938.5	1,916.5	6,199
August 29, 2025	1,888	1,912.5	1,912.5	1,920	1,879.5	2,984
August 28, 2025	1,874	1,882.75	1,882.75	1,885.5	1,866.5	483
August 27, 2025	1,905.5	1,879.25	1,879.25	1,906	1,876	5,753
August 26, 2025	1,932.84	1,927.25	1,927.25	1,944	1,925.5	1,971
August 22, 2025	1,898.23	1,919.5	1,919.5	1,922.46	1,896	1,231
August 21, 2025	1,878	1,893.5	1,893.5	1,893.5	1,873.03	128
August 20, 2025	1,887.5	1,877.5	1,877.5	1,887.5	1,874.53	4,387
August 19, 2025	1,878.5	1,876	1,876	1,886	1,876	361
August 18, 2025	1,884	1,882.75	1,882.75	1,885.5	1,874.03	1,356
August 15, 2025	1,872	1,867	1,867	1,872.5	1,864	559

iShares BRIC 50 UCITS ETF (BRIC.L) LSE