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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.55	23.01	23.01	23.11	22.41	4,265
October 16, 2025	23.23	23.24	23.24	23.26	23.21	7,793
October 15, 2025	23.19	23.15	23.15	23.31	23.13	11,829
October 14, 2025	22.78	23.06	23.06	23.06	22.77	7,210
October 13, 2025	23.05	23.25	23.25	23.32	23.02	9,636
October 10, 2025	23.68	22.74	22.74	23.86	22.74	6,165
October 09, 2025	24.13	23.85	23.85	24.17	23.84	3,922
October 08, 2025	24.01	24.15	24.15	24.18	24.01	1,757
October 07, 2025	24.33	24.07	24.07	24.38	24.07	3,883
October 06, 2025	24.2	24.37	24.37	24.37	24.14	6,931
October 03, 2025	24.21	24.21	24.21	24.3	24.21	4,385
October 02, 2025	24.5	24.42	24.42	24.51	24.38	3,448
October 01, 2025	23.87	24.06	24.06	24.36	23.81	17,860
September 30, 2025	23.95	23.86	23.86	24.06	23.85	1,436
September 29, 2025	23.81	23.84	23.84	23.89	23.81	1,605
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

iShares BRIC 50 UCITS ETF (IQQ9.DE) XETRA