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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	26.24	26.26	26.26	26.28	26.24	3
December 02, 2025	26.33	26.33	26.33	26.33	26.33	0
December 01, 2025	26.49	26.64	26.64	26.64	26.48	1,446
November 28, 2025	26.39	26.49	26.49	26.54	26.39	695
November 27, 2025	26.43	26.33	26.33	26.43	26.33	104
November 26, 2025	26.49	26.49	26.49	26.49	26.49	7
November 25, 2025	26.42	26.54	26.54	26.58	26.35	5,969
November 24, 2025	26.25	26.33	26.33	26.33	26.25	1,430
November 21, 2025	25.74	25.66	25.66	25.74	25.65	765
November 20, 2025	26.12	26.12	26.12	26.15	26.12	846
November 19, 2025	26.47	26.32	26.32	26.47	26.32	8
November 18, 2025	26.57	26.54	26.54	26.57	26.54	2
November 17, 2025	26.96	26.9	26.9	26.98	26.85	1,749
November 14, 2025	27.28	27.28	27.28	27.28	27.28	0
November 13, 2025	27.64	27.44	27.44	27.71	27.44	254
November 12, 2025	27.66	27.66	27.42	27.66	27.66	0
November 11, 2025	27.85	27.7	27.7	27.85	27.7	57
November 10, 2025	27.65	27.5	27.5	27.65	27.49	411
November 07, 2025	26.87	26.9	26.9	26.9	26.87	200
November 06, 2025	27.46	27.29	27.29	27.46	27.29	9,227
November 05, 2025	27.02	27.02	27.02	27.02	27.02	0
November 04, 2025	27	27	27	27	27	0
November 03, 2025	27.13	27.08	27.08	27.13	27.08	153
October 31, 2025	27	27.06	27.06	27.15	27	334
October 30, 2025	27.51	27.37	27.37	27.51	27.37	120
October 29, 2025	27.84	27.86	27.86	27.98	27.8	7,423
October 28, 2025	27.6	27.6	27.6	27.6	27.6	0
October 27, 2025	27.94	27.94	27.94	27.94	27.94	0
October 24, 2025	27.41	27.56	27.56	27.56	27.36	2,125
October 23, 2025	27.36	27.36	27.36	27.36	27.36	0
October 22, 2025	26.92	26.89	26.89	27	26.89	2,319
October 21, 2025	27.45	27.11	27.11	27.45	27.04	3,556
October 20, 2025	27.04	27.37	27.37	27.37	26.98	742
October 17, 2025	26.88	26.88	26.88	26.88	26.88	0
October 16, 2025	27.1	27.1	27.1	27.1	27.1	0
October 15, 2025	26.97	27.05	27.05	27.05	26.97	750
October 14, 2025	26.45	26.7	26.7	26.7	26.41	245
October 13, 2025	26.84	26.94	26.94	26.94	26.84	10
October 10, 2025	27.5	26.52	26.52	27.5	26.52	288
October 09, 2025	28.02	27.64	27.64	28.02	27.64	42
October 08, 2025	28.01	27.94	27.94	28.08	27.93	1,664
October 07, 2025	28.36	28.13	28.13	28.36	28.13	95
October 06, 2025	28.24	28.53	28.53	28.53	28.24	970
October 03, 2025	28.43	28.44	28.44	28.5	28.43	280
October 02, 2025	28.8	28.56	28.56	28.8	28.56	200
October 01, 2025	28.26	28.18	28.18	28.26	28.18	4
September 30, 2025	28.22	28	28	28.24	28	161
September 29, 2025	28.06	27.98	27.98	28.06	27.98	3,630
September 26, 2025	27.44	27.55	27.55	27.57	27.39	1,448
September 25, 2025	27.94	27.87	27.87	28	27.87	50
September 24, 2025	27.9	27.93	27.93	27.99	27.76	3,155
September 23, 2025	27.36	27.47	27.47	27.48	27.26	47,022
September 22, 2025	27.65	27.64	27.64	27.75	27.64	889
September 19, 2025	27.88	27.83	27.83	27.93	27.76	1,740
September 18, 2025	27.86	27.9	27.9	27.9	27.86	174
September 17, 2025	28.22	28.22	28.22	28.22	28.22	0
September 16, 2025	27.48	27.59	27.59	27.59	27.48	0
September 15, 2025	27.5	27.53	27.53	27.66	27.44	1,292
September 12, 2025	27.31	27.12	27.12	27.31	27.12	374
September 11, 2025	27.13	27.13	27.13	27.13	27.13	0

iShares BRIC 50 UCITS ETF (DBRC.L) LSE