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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.29	23.65	23.65	23.65	23.15	12,559
December 03, 2025	23.2	23.24	23.24	23.32	23.2	9,673
December 02, 2025	22.74	23.08	23.08	23.11	22.74	7,012
December 01, 2025	22.89	22.87	22.87	22.95	22.74	19,984
November 28, 2025	22.77	22.89	22.89	22.99	22.77	6,813
November 27, 2025	22.83	22.77	22.77	22.94	22.72	12,962
November 26, 2025	22.49	22.72	22.72	22.75	22.32	7,273
November 25, 2025	22.14	22.11	22.11	22.22	22	4,001
November 24, 2025	22.17	22.14	22.14	22.2	21.98	3,421
November 21, 2025	21.94	21.91	21.91	22.1	21.78	22,195
November 20, 2025	22.49	22.32	22.32	22.49	22.19	6,654
November 19, 2025	22.18	22.13	22.13	22.34	22.13	11,363
November 18, 2025	22.24	22.38	22.38	22.38	22.09	19,894
November 17, 2025	22.73	22.58	22.58	22.73	22.46	16,738
November 14, 2025	22.35	22.68	22.68	22.7	22.29	20,087
November 13, 2025	22.36	22.68	22.68	22.76	22.36	77,856
November 12, 2025	22.74	22.33	22.33	22.76	22.3	14,799
November 11, 2025	22.23	22.65	22.65	22.69	22.22	14,227
November 10, 2025	22.07	22.21	22.21	22.23	22.07	6,376
November 07, 2025	22.04	21.66	21.66	22.04	21.59	17,601
November 06, 2025	21.97	21.79	21.79	22.13	21.79	11,111
November 05, 2025	21.51	21.96	21.96	21.96	21.38	7,886
November 04, 2025	21.41	21.56	21.56	21.64	21.3	11,208
November 03, 2025	21.43	21.59	21.59	21.67	21.41	28,128
October 31, 2025	21.34	21.35	21.35	21.38	21.26	12,153
October 30, 2025	21.39	21.35	21.35	21.39	21.19	75,527
October 29, 2025	21.25	21.37	21.37	21.37	21.13	11,336
October 28, 2025	20.97	21.11	21.11	21.11	20.87	8,677
October 27, 2025	21.11	21.02	21.02	21.11	20.96	14,721
October 24, 2025	20.88	20.84	20.84	20.99	20.82	10,822
October 23, 2025	20.62	20.74	20.74	20.83	20.6	8,284
October 22, 2025	20.47	20.59	20.59	20.63	20.47	6,992
October 21, 2025	20.6	20.6	20.6	20.63	20.49	4,227
October 20, 2025	20.38	20.64	20.64	20.64	20.27	6,714
October 17, 2025	19.67	20.11	20.11	20.12	19.53	13,733
October 16, 2025	20.17	20.1	20.1	20.17	19.96	4,259
October 15, 2025	19.97	20.11	20.11	20.2	19.97	13,295
October 14, 2025	19.83	20	20	20.04	19.75	7,521
October 13, 2025	20	20.09	20.09	20.1	19.84	25,620
October 10, 2025	20.37	19.76	19.76	20.43	19.72	16,079
October 09, 2025	20.38	20.47	20.47	20.64	20.36	23,003
October 08, 2025	20.22	20.38	20.38	20.43	20.22	3,134
October 07, 2025	20.54	20.24	20.24	20.56	20.2	7,176
October 06, 2025	20.57	20.47	20.47	20.63	20.47	7,876
October 03, 2025	20.51	20.36	20.36	20.55	20.33	6,065
October 02, 2025	20.72	20.36	20.36	20.81	20.36	12,565
October 01, 2025	20.85	20.68	20.68	21.02	20.66	9,464
September 30, 2025	21.03	20.83	20.83	21.13	20.83	14,335
September 29, 2025	20.93	21	21	21.07	20.84	7,635
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

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