iShares BRIC 50 UCITS ETF - IQQ9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.31	22.16	22.16	22.31	22.07	9,481
September 04, 2025	21.97	21.91	21.91	22.02	21.9	2,832
September 03, 2025	22.24	22.15	22.15	22.25	22.15	11,915
September 02, 2025	22.29	22.24	22.24	22.34	22.11	4,507
September 01, 2025	22.3	22.26	22.26	22.3	22.19	2,638
August 29, 2025	21.87	22.06	22.06	22.14	21.72	13,950
August 28, 2025	21.74	21.81	21.81	21.81	21.67	1,485
August 27, 2025	22.02	21.82	21.82	22.11	21.8	8,689
August 26, 2025	22.39	22.3	22.3	22.44	22.3	6,142
August 25, 2025	22.42	22.37	22.37	22.49	22.23	3,494
August 22, 2025	22	22.15	22.15	22.22	22	2,816
August 21, 2025	21.7	21.82	21.82	21.87	21.65	663
August 20, 2025	21.8	21.71	21.71	21.8	21.62	632
August 19, 2025	21.73	21.69	21.69	21.83	21.69	529
August 18, 2025	21.79	21.8	21.8	21.83	21.76	1,747
August 15, 2025	21.74	21.64	21.64	21.77	21.64	4,202
August 14, 2025	21.9	21.75	21.75	21.9	21.73	2,846
August 13, 2025	21.88	21.97	21.97	22.09	21.85	1,185
August 12, 2025	21.4	21.43	21.43	21.48	21.33	209
August 11, 2025	21.28	21.4	21.4	21.4	21.28	14,033
August 08, 2025	21.35	21.34	21.34	21.39	21.29	3,430
August 07, 2025	21.54	21.5	21.5	21.54	21.47	583
August 06, 2025	21.53	21.38	21.38	21.57	21.38	1,349
August 05, 2025	21.55	21.51	21.51	21.62	21.47	3,792
August 04, 2025	21.4	21.37	21.37	21.4	21.35	10,144
August 01, 2025	21.59	21.1	21.1	21.59	21	3,060
July 31, 2025	21.6	21.66	21.66	21.7	21.56	3,201
July 30, 2025	21.73	21.73	21.73	21.76	21.72	2,611
July 29, 2025	21.9	21.9	21.9	22.04	21.9	11,230
July 28, 2025	21.84	21.87	21.87	21.91	21.82	2,717
July 25, 2025	21.64	21.65	21.65	21.67	21.61	441
July 24, 2025	22.03	21.8	21.8	22.03	21.8	1,083
July 23, 2025	21.91	21.88	21.88	21.98	21.83	6,766
July 22, 2025	21.5	21.58	21.58	21.6	21.5	5,619
July 21, 2025	21.48	21.62	21.62	21.62	21.48	2,285
July 18, 2025	21.41	21.55	21.55	21.62	21.41	5,868
July 17, 2025	21.19	21.31	21.31	21.35	21.13	208
July 16, 2025	21.15	20.97	20.97	21.2	20.97	2,271
July 15, 2025	20.99	21.14	21.14	21.14	20.99	5,536
July 14, 2025	20.64	20.66	20.66	20.71	20.63	4,778
July 11, 2025	20.72	20.48	20.48	20.72	20.48	3,859
July 10, 2025	20.5	20.52	20.52	20.52	20.45	714
July 09, 2025	20.5	20.37	20.37	20.51	20.36	3,039
July 08, 2025	20.71	20.75	20.75	20.8	20.68	3,830
July 07, 2025	20.39	20.61	20.61	20.61	20.39	1,228
July 04, 2025	20.38	20.36	20.36	20.41	20.33	1,660
July 03, 2025	20.42	20.45	20.45	20.48	20.33	3,037
July 02, 2025	20.64	20.56	20.56	20.66	20.56	6,308
July 01, 2025	20.78	20.7	20.7	20.78	20.61	5,838
June 30, 2025	20.76	20.64	20.64	20.76	20.61	7,277
June 27, 2025	20.89	20.86	20.86	20.98	20.81	32,627
June 26, 2025	20.93	20.98	20.98	20.98	20.88	47,659
June 25, 2025	21.24	21.09	21.09	21.28	21.08	5,279
June 24, 2025	21	21.08	21.08	21.08	20.94	4,672
June 23, 2025	20.8	20.68	20.68	20.86	20.68	15,412
June 20, 2025	20.67	20.71	20.71	20.85	20.66	1,823
June 19, 2025	20.57	20.5	20.5	20.57	20.45	2,846
June 18, 2025	20.85	20.81	20.81	20.87	20.81	856
June 17, 2025	21.07	21.07	21.07	21.08	21.02	1,609
June 16, 2025	21.06	21.13	21.13	21.17	20.99	2,597

iShares BRIC 50 UCITS ETF (IQQ9.DE) XETRA