iShares MSCI Brazil UCITS ETF USD (Dist) - IQQB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.85	20.83	20.83	20.85	20.75	9,391
September 25, 2025	21	20.98	20.98	21.1	20.91	25,171
September 24, 2025	21.04	21	21	21.12	21	12,761
September 23, 2025	20.71	21.03	21.03	21.1	20.66	11,820
September 22, 2025	20.84	20.57	20.57	20.85	20.52	14,248
September 19, 2025	20.88	20.85	20.85	20.9	20.8	10,385
September 18, 2025	20.82	20.79	20.79	20.9	20.75	12,228
September 17, 2025	20.53	20.64	20.64	20.65	20.47	11,262
September 16, 2025	20.57	20.45	20.45	20.59	20.38	35,793
September 15, 2025	20.4	20.52	20.52	20.52	20.31	137,711
September 12, 2025	20.3	20.38	20.38	20.39	20.17	37,548
September 11, 2025	20.38	20.48	20.48	20.52	20.27	8,314
September 10, 2025	20.45	20.53	20.27	20.63	20.34	6,545
September 09, 2025	20.33	20.36	20.11	20.36	20.28	11,564
September 08, 2025	20.43	20.17	20.17	20.43	20.13	5,860
September 05, 2025	20.25	20.31	20.31	20.55	20.22	12,197
September 04, 2025	20.11	20.08	20.08	20.11	20	9,040
September 03, 2025	20.06	20.06	20.06	20.18	20.06	12,088
September 02, 2025	20.26	20.04	20.04	20.26	19.95	5,691
September 01, 2025	20.3	20.17	20.17	20.33	20.17	8,434
August 29, 2025	20.31	20.33	20.33	20.38	20.24	8,605
August 28, 2025	20.15	20.45	20.45	20.51	20.11	35,426
August 27, 2025	19.74	19.94	19.94	19.94	19.74	12,743
August 26, 2025	19.94	19.72	19.72	19.94	19.72	7,222
August 25, 2025	19.7	19.94	19.94	19.99	19.68	22,392
August 22, 2025	19.28	19.64	19.64	19.68	19.28	9,833
August 21, 2025	19.24	19.21	19.21	19.25	19.02	5,719
August 20, 2025	19.05	19.21	19.21	19.21	19.04	7,952
August 19, 2025	19.51	19.06	19.06	19.58	19.06	5,155
August 18, 2025	19.52	19.66	19.66	19.66	19.44	11,847
August 15, 2025	19.5	19.51	19.51	19.61	19.46	3,945
August 14, 2025	19.47	19.48	19.48	19.53	19.34	1,363
August 13, 2025	19.6	19.46	19.46	19.63	19.44	11,431
August 12, 2025	19.32	19.63	19.63	19.63	19.28	6,358
August 11, 2025	19.32	19.3	19.3	19.35	19.26	3,861
August 08, 2025	19.43	19.39	19.39	19.5	19.35	15,025
August 07, 2025	19.09	19.32	19.32	19.37	19.06	16,497
August 06, 2025	18.89	19.12	19.12	19.23	18.89	8,905
August 05, 2025	18.86	18.89	18.89	19.06	18.75	9,394
August 04, 2025	18.78	18.83	18.83	18.96	18.67	50,296
August 01, 2025	18.8	18.78	18.78	19.03	18.68	6,365
July 31, 2025	19.02	18.97	18.97	19.1	18.77	26,651
July 30, 2025	18.66	18.7	18.7	18.78	18.66	12,041
July 29, 2025	18.6	18.77	18.77	18.82	18.56	25,432
July 28, 2025	18.63	18.58	18.58	18.72	18.5	6,533
July 25, 2025	18.63	18.63	18.63	18.78	18.63	12,163
July 24, 2025	18.91	18.69	18.69	18.94	18.68	5,268
July 23, 2025	18.75	18.86	18.86	18.86	18.63	6,759
July 22, 2025	18.71	18.8	18.8	18.82	18.69	10,325
July 21, 2025	18.67	18.84	18.84	18.84	18.57	9,435
July 18, 2025	19.3	18.94	18.94	19.3	18.94	4,331
July 17, 2025	19.22	19.29	19.29	19.32	19.09	10,680
July 16, 2025	19.04	18.84	18.84	19.19	18.84	7,114
July 15, 2025	19.04	19.02	19.02	19.07	18.88	8,297
July 14, 2025	18.95	18.9	18.9	19.08	18.87	13,902
July 11, 2025	19.09	18.91	18.91	19.15	18.9	12,972
July 10, 2025	18.95	19.13	19.13	19.18	18.79	16,418
July 09, 2025	19.81	19.59	19.59	19.88	19.58	13,681
July 08, 2025	19.77	19.76	19.76	19.8	19.7	13,205
July 07, 2025	20.06	19.75	19.75	20.06	19.75	8,514

iShares MSCI Brazil UCITS ETF USD (Dist) (IQQB.DE) XETRA