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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.56	21.85	21.85	21.85	21.54	3,443
February 19, 2026	21.95	21.99	21.99	21.99	21.81	27,724
February 18, 2026	21.79	21.97	21.97	21.97	21.79	992
February 17, 2026	21.85	21.63	21.63	21.85	21.63	4,373
February 16, 2026	21.92	21.79	21.79	21.92	21.69	7,704
February 13, 2026	21.76	21.53	21.53	21.76	21.5	37,405
February 12, 2026	22.2	21.92	21.92	22.2	21.88	2,803
February 11, 2026	22.25	22.23	22.23	22.33	22.19	4,885
February 10, 2026	22.24	22.28	22.28	22.37	22.19	6,654
February 09, 2026	22.24	22.37	22.37	22.37	22.15	2,332
February 06, 2026	21.94	22.21	22.21	22.24	21.94	3,617
February 05, 2026	22.25	21.98	21.98	22.25	21.88	4,313
February 04, 2026	22.1	21.98	21.98	22.17	21.93	2,790
February 03, 2026	22.35	22.14	22.14	22.41	22.14	6,562
February 02, 2026	22.31	22.49	22.49	22.56	22.21	5,284
January 30, 2026	22.65	22.61	22.61	22.76	22.61	5,125
January 29, 2026	23.01	22.84	22.84	23.18	22.78	5,053
January 28, 2026	22.92	22.84	22.84	23.02	22.83	2,331
January 27, 2026	22.69	22.42	22.42	22.75	22.42	9,179
January 26, 2026	22.46	22.44	22.44	22.53	22.41	3,814
January 23, 2026	22.74	22.64	22.64	22.79	22.64	3,961
January 22, 2026	22.6	22.93	22.93	22.93	22.6	13,849
January 21, 2026	22.42	22.56	22.56	22.71	22.42	7,725
January 20, 2026	22.52	22.45	22.45	22.52	22.24	13,654
January 19, 2026	22.64	22.7	22.7	22.74	22.64	2,251
January 16, 2026	22.97	22.82	22.82	23.07	22.73	7,542
January 15, 2026	23.06	23.16	23.16	23.19	23.03	2,238
January 14, 2026	23.15	23.16	23.16	23.21	23.02	5,274
January 13, 2026	23.03	23.28	23.28	23.28	23.01	3,798
January 12, 2026	22.82	23.18	23.18	23.18	22.79	9,257
January 09, 2026	22.48	22.63	22.63	22.63	22.46	9,831
January 08, 2026	22.39	22.63	22.63	22.63	22.35	1,899
January 07, 2026	22.68	22.59	22.59	22.68	22.49	3,351
January 06, 2026	22.73	22.88	22.88	22.88	22.69	3,756
January 05, 2026	22.61	22.86	22.86	22.86	22.45	3,197
January 02, 2026	22.62	22.55	22.55	22.62	22.44	3,384
December 30, 2025	21.91	21.97	21.97	22	21.91	1,583
December 29, 2025	21.82	21.82	21.82	21.83	21.7	7,705
December 23, 2025	22.13	21.86	21.86	22.13	21.78	4,378
December 22, 2025	22.11	22.08	22.08	22.11	21.94	4,404
December 19, 2025	21.87	22.11	22.11	22.15	21.87	1,120
December 18, 2025	21.76	21.65	21.65	21.9	21.65	1,027
December 17, 2025	21.83	21.61	21.61	21.89	21.61	694
December 16, 2025	21.64	21.56	21.56	21.68	21.56	3,450
December 15, 2025	22.08	22.01	22.01	22.08	21.95	1,646
December 12, 2025	22.38	22.18	22.18	22.44	22.18	2,361
December 11, 2025	22.16	22.17	22.17	22.18	22.06	3,185
December 10, 2025	22.27	22.25	22.25	22.43	22.22	5,453
December 09, 2025	22.31	22.21	22.21	22.31	22.11	7,831
December 08, 2025	22.59	22.52	22.52	22.6	22.51	1,724
December 05, 2025	22.82	22.85	22.85	22.93	22.82	3,155
December 04, 2025	22.66	22.66	22.66	22.66	22.61	1,891
December 03, 2025	22.58	22.52	22.52	22.6	22.45	2,810
December 02, 2025	22.84	22.7	22.7	22.85	22.7	2,084
December 01, 2025	22.84	22.92	22.92	22.92	22.75	4,545
November 28, 2025	22.71	22.86	22.86	22.89	22.71	721
November 27, 2025	22.83	22.74	22.74	22.83	22.74	129
November 26, 2025	22.89	22.84	22.84	22.89	22.76	5,648
November 25, 2025	23	22.86	22.86	23.08	22.79	5,098
November 24, 2025	22.78	22.83	22.83	22.89	22.7	3,218

iShares BRIC 50 UCITS ETF (IQQ9.DE) XETRA