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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	20.01	20.07	20.07	20.07	19.93	7,951
July 03, 2025	19.74	20.06	20.06	20.06	19.73	15,120
July 02, 2025	19.75	19.74	19.74	19.81	19.59	12,990
July 01, 2025	19.81	19.67	19.67	19.81	19.67	6,869
June 30, 2025	19.43	19.59	19.59	19.64	19.23	12,138
June 27, 2025	19.5	19.4	19.4	19.54	19.32	4,814
June 26, 2025	19.17	19.32	19.32	19.32	19.15	1,941
June 25, 2025	19.54	19.16	19.16	19.6	19.14	14,012
June 24, 2025	19.69	19.58	19.58	19.69	19.36	2,170
June 23, 2025	19.51	19.37	19.37	19.57	19.29	4,900
June 20, 2025	19.76	19.49	19.49	19.8	19.48	2,396
June 19, 2025	19.75	19.66	19.66	19.77	19.64	5,293
June 18, 2025	19.72	19.71	19.71	19.73	19.66	6,004
June 17, 2025	19.71	19.68	19.68	19.77	19.62	18,974
June 16, 2025	19.44	19.71	19.71	19.71	19.34	54,561
June 13, 2025	19.18	19.24	19.24	19.37	19.18	5,143
June 12, 2025	19.47	19.24	19.24	19.47	19.2	2,529
June 11, 2025	19.49	19.63	19.39	19.64	19.36	27,613
June 10, 2025	19.41	19.56	19.32	19.7	19.4	7,904
June 09, 2025	19.61	19.35	19.11	19.61	19.15	8,227
June 06, 2025	19.45	19.46	19.21	19.51	19.34	5,988
June 05, 2025	19.46	19.41	19.17	19.5	19.31	5,272
June 04, 2025	19.5	19.41	19.41	19.65	19.4	5,480
June 03, 2025	19.2	19.38	19.38	19.45	19.14	6,993
June 02, 2025	19.15	19.2	19.2	19.41	19.08	4,825
May 30, 2025	19.6	19.25	19.25	19.7	19.21	9,601
May 29, 2025	19.89	19.6	19.6	19.98	19.56	14,617
May 28, 2025	19.85	19.69	19.69	19.89	19.66	6,902
May 27, 2025	19.76	19.82	19.82	19.9	19.55	33,540
May 26, 2025	19.6	19.48	19.48	19.7	19.45	13,945

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