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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.65	23.52	23.52	23.66	23.48	1,606
September 25, 2025	23.86	23.82	23.82	23.86	23.66	5,202
September 24, 2025	23.6	23.76	23.76	23.8	23.6	5,127
September 23, 2025	23.2	23.31	23.31	23.33	23.17	7,541
September 22, 2025	23.54	23.57	23.57	23.58	23.41	2,139
September 19, 2025	23.65	23.69	23.69	23.76	23.65	4,036
September 18, 2025	23.6	23.61	23.61	23.75	23.55	8,655
September 17, 2025	23.76	23.8	23.8	23.87	23.73	8,558
September 16, 2025	23.45	23.33	23.33	23.45	23.27	2,353
September 15, 2025	23.38	23.36	23.36	23.47	23.32	3,351
September 12, 2025	23.21	23.2	23.2	23.32	23.17	3,939
September 11, 2025	23.14	23.1	23.1	23.14	22.93	2,200
September 10, 2025	23.04	22.78	22.78	23.1	22.78	1,099
September 09, 2025	22.65	22.8	22.8	22.92	22.65	2,003
September 08, 2025	22.54	22.42	22.42	22.54	22.36	12,830
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

iShares BRIC 50 UCITS ETF (IQQ9.DE) XETRA