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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.06	27.07	27.07	27.13	26.77	16,500
February 19, 2026	26.65	26.92	26.92	26.97	26.45	15,050
February 18, 2026	26.45	26.7	26.7	26.85	26.45	19,029
February 17, 2026	26.49	26.06	26.06	26.49	26	5,155
February 16, 2026	26.45	26.35	26.35	26.56	26.35	10,657
February 13, 2026	26.72	26.18	26.18	26.72	25.99	10,023
February 12, 2026	27.12	26.87	26.87	27.23	26.72	14,857
February 11, 2026	26.59	27.22	27.22	27.24	26.54	21,728
February 10, 2026	26.37	26.58	26.58	26.58	26.29	10,210
February 09, 2026	26.02	26.36	26.36	26.36	25.99	12,654
February 06, 2026	25.73	25.98	25.98	26.06	25.73	36,205
February 05, 2026	25.87	25.9	25.9	26.06	25.62	21,697
February 04, 2026	26.65	25.91	25.91	26.71	25.91	29,468
February 03, 2026	26.28	26.76	26.76	26.88	26.17	25,612
February 02, 2026	25.51	26.15	26.15	26.15	25.36	38,861
January 30, 2026	26.11	26.13	26.13	26.19	25.93	14,784
January 29, 2026	26.45	26.2	26.2	26.77	25.9	26,323
January 28, 2026	26.13	26.25	26.25	26.44	26.07	23,908
January 27, 2026	25.27	25.97	25.97	26	25.27	26,723
January 26, 2026	25.3	25.19	25.19	25.62	25.18	24,397
January 23, 2026	25.09	25.18	25.18	25.3	25	24,417
January 22, 2026	24.44	25.14	25.14	25.22	24.43	75,411
January 21, 2026	23.54	24.19	24.19	24.19	23.49	21,327
January 20, 2026	23.13	23.49	23.49	23.49	22.75	30,166
January 19, 2026	23.2	23.34	23.34	23.36	23.09	8,940
January 16, 2026	23.6	23.33	23.33	23.6	23.25	5,934
January 15, 2026	23.36	23.49	23.49	23.49	23.3	14,028
January 14, 2026	22.88	23.07	23.07	23.13	22.7	25,629
January 13, 2026	23.11	22.85	22.85	23.12	22.85	8,290
January 12, 2026	23.08	23.08	23.08	23.17	22.93	16,936
January 09, 2026	23.1	23.46	23.46	23.46	23.03	17,373
January 08, 2026	22.85	22.89	22.89	23	22.84	13,260
January 07, 2026	23.19	22.84	22.84	23.19	22.8	13,402
January 06, 2026	22.87	23.23	23.23	23.27	22.87	19,173
January 05, 2026	22.5	22.76	22.76	22.76	22.4	48,913
January 02, 2026	22.52	22.32	22.32	22.52	22.24	11,626
December 30, 2025	21.84	21.99	21.99	21.99	21.75	5,120
December 29, 2025	21.76	21.62	21.62	21.9	21.62	3,623
December 23, 2025	21.46	21.77	21.77	21.79	21.33	19,839
December 22, 2025	21.89	21.47	21.47	21.89	21.47	2,998
December 19, 2025	21.72	21.95	21.95	22	21.72	3,373
December 18, 2025	21.5	21.75	21.75	21.8	21.47	5,124
December 17, 2025	21.81	21.44	21.44	21.87	21.4	22,068
December 16, 2025	22.58	21.99	21.99	22.61	21.88	34,763
December 15, 2025	22.56	22.58	22.58	22.76	22.49	11,218
December 12, 2025	22.38	22.26	22.26	22.64	22.26	6,808
December 11, 2025	21.95	22.31	22.31	22.4	21.91	12,791
December 10, 2025	22.33	22.17	22.1	22.54	22.14	5,434
December 09, 2025	22.42	22.31	22.31	22.42	21.79	19,021
December 08, 2025	22.21	22.49	22.49	22.58	22.16	21,046
December 05, 2025	23.66	22.86	22.86	23.71	22.78	16,065
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

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