iShares BRIC 50 ETF USD Dist (BRIC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:55PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,574.50 | 1,579.50 | 1,566.50 | 1,575.50 | 1,575.50 | 1,394 |
| 02 May 2024 | 1,539.50 | 1,557.50 | 1,537.47 | 1,558.00 | 1,558.00 | 718 |
| 01 May 2024 | 1,477.00 | 1,497.00 | 1,477.00 | 1,495.50 | 1,495.50 | 2,626 |
| 30 Apr 2024 | 1,503.50 | 1,509.00 | 1,494.00 | 1,490.75 | 1,490.75 | 1,022 |
| 29 Apr 2024 | 1,507.00 | 1,515.00 | 1,499.00 | 1,505.25 | 1,505.25 | 1,193 |
| 26 Apr 2024 | 1,506.50 | 1,516.50 | 1,503.64 | 1,507.75 | 1,507.75 | 1,582 |
| 25 Apr 2024 | 1,478.00 | 1,478.50 | 1,469.00 | 1,471.75 | 1,471.75 | 3,068 |
| 24 Apr 2024 | 1,492.50 | 1,493.00 | 1,473.00 | 1,475.25 | 1,475.25 | 899 |
| 23 Apr 2024 | 1,459.00 | 1,467.00 | 1,450.00 | 1,453.25 | 1,453.25 | 1,975 |
| 22 Apr 2024 | 1,421.00 | 1,428.50 | 1,418.00 | 1,429.00 | 1,429.00 | 2,825 |
| 19 Apr 2024 | 1,378.50 | 1,393.00 | 1,378.50 | 1,393.50 | 1,393.50 | 1,242 |
| 18 Apr 2024 | 1,388.50 | 1,395.50 | 1,386.00 | 1,392.75 | 1,392.75 | 786 |
| 17 Apr 2024 | 1,383.50 | 1,383.50 | 1,378.00 | 1,375.25 | 1,375.25 | 276 |
| 16 Apr 2024 | 1,385.50 | 1,389.50 | 1,371.00 | 1,380.50 | 1,380.50 | 956 |
| 15 Apr 2024 | 1,412.50 | 1,412.50 | 1,397.42 | 1,402.25 | 1,402.25 | 775 |
| 12 Apr 2024 | 1,425.50 | 1,427.76 | 1,417.00 | 1,408.00 | 1,408.00 | 697 |
| 11 Apr 2024 | 1,441.00 | 1,444.00 | 1,431.00 | 1,431.75 | 1,431.75 | 2,277 |
| 10 Apr 2024 | 1,426.50 | 1,437.00 | 1,423.00 | 1,423.50 | 1,423.50 | 2,246 |
| 09 Apr 2024 | 1,408.00 | 1,412.00 | 1,402.50 | 1,411.75 | 1,411.75 | 1,300 |
| 08 Apr 2024 | 1,404.00 | 1,408.50 | 1,397.96 | 1,407.25 | 1,407.25 | 1,667 |
| 05 Apr 2024 | 1,400.50 | 1,402.00 | 1,395.50 | 1,397.50 | 1,397.50 | 10,865 |
| 04 Apr 2024 | 1,416.50 | 1,418.00 | 1,412.36 | 1,416.50 | 1,416.50 | 996 |
| 03 Apr 2024 | 1,405.50 | 1,410.50 | 1,403.50 | 1,403.50 | 1,403.50 | 283 |
| 02 Apr 2024 | 1,424.50 | 1,430.50 | 1,422.86 | 1,423.00 | 1,423.00 | 2,031 |
| 28 Mar 2024 | 1,395.00 | 1,399.50 | 1,390.00 | 1,397.00 | 1,397.00 | 3,118 |
| 27 Mar 2024 | 1,379.50 | 1,383.14 | 1,376.50 | 1,377.50 | 1,377.50 | 528 |
| 26 Mar 2024 | 1,392.00 | 1,396.50 | 1,384.00 | 1,387.00 | 1,387.00 | 691 |
| 25 Mar 2024 | 1,372.50 | 1,382.90 | 1,372.00 | 1,374.00 | 1,374.00 | 3,282 |
| 22 Mar 2024 | 1,378.00 | 1,385.50 | 1,377.50 | 1,382.75 | 1,382.75 | 5,243 |
| 21 Mar 2024 | 1,397.00 | 1,397.50 | 1,392.00 | 1,394.75 | 1,394.75 | 452 |
| 20 Mar 2024 | 1,385.50 | 1,393.52 | 1,385.50 | 1,384.00 | 1,384.00 | 594 |
| 19 Mar 2024 | 1,376.00 | 1,383.00 | 1,373.00 | 1,381.50 | 1,381.50 | 614 |
| 18 Mar 2024 | 1,394.50 | 1,394.50 | 1,381.98 | 1,384.75 | 1,384.75 | 612 |
| 15 Mar 2024 | 1,382.00 | 1,383.00 | 1,380.00 | 1,382.75 | 1,382.75 | 200 |
| 14 Mar 2024 | 1,396.50 | 1,396.50 | 1,383.50 | 1,385.00 | 1,385.00 | 9,382 |
| 13 Mar 2024 | 1,407.00 | 1,411.00 | 1,398.00 | 1,407.75 | 1,407.75 | 4,648 |
| 12 Mar 2024 | 1,396.50 | 1,399.50 | 1,392.00 | 1,395.75 | 1,395.75 | 4,841 |
| 11 Mar 2024 | 1,345.00 | 1,368.00 | 1,345.00 | 1,364.50 | 1,364.50 | 337 |
| 08 Mar 2024 | 1,342.50 | 1,343.00 | 1,323.50 | 1,322.75 | 1,322.75 | 21,736 |
| 07 Mar 2024 | 1,340.50 | 1,351.00 | 1,340.50 | 1,344.25 | 1,344.25 | 288 |
| 06 Mar 2024 | 1,364.00 | 1,373.50 | 1,363.00 | 1,368.75 | 1,368.75 | 3,207 |
| 05 Mar 2024 | 1,346.50 | 1,348.50 | 1,339.50 | 1,339.25 | 1,339.25 | 3,236 |
| 04 Mar 2024 | 1,378.00 | 1,387.50 | 1,363.04 | 1,363.50 | 1,363.50 | 417 |
| 01 Mar 2024 | 1,395.00 | 1,400.50 | 1,392.04 | 1,393.00 | 1,393.00 | 1,225 |
| 29 Feb 2024 | 1,386.50 | 1,395.50 | 1,370.00 | 1,370.00 | 1,370.00 | 567 |
| 28 Feb 2024 | 1,380.50 | 1,399.46 | 1,380.50 | 1,384.00 | 1,384.00 | 1,484 |
| 27 Feb 2024 | 1,397.00 | 1,427.00 | 1,397.00 | 1,419.75 | 1,419.75 | 7,027 |
| 26 Feb 2024 | 1,399.50 | 1,407.50 | 1,396.50 | 1,397.00 | 1,397.00 | 4,788 |
| 23 Feb 2024 | 1,405.00 | 1,415.50 | 1,405.00 | 1,411.75 | 1,411.75 | 1,296 |
| 22 Feb 2024 | 1,413.00 | 1,416.00 | 1,408.50 | 1,403.00 | 1,403.00 | 171,287 |
| 21 Feb 2024 | 1,394.50 | 1,403.50 | 1,392.00 | 1,395.50 | 1,395.50 | 86,452 |
| 20 Feb 2024 | 1,380.50 | 1,380.50 | 1,359.00 | 1,359.00 | 1,359.00 | 1,295 |
| 19 Feb 2024 | 1,375.00 | 1,379.50 | 1,369.66 | 1,375.50 | 1,375.50 | 796 |
| 16 Feb 2024 | 1,395.76 | 1,403.50 | 1,394.24 | 1,392.00 | 1,392.00 | 1,004 |
| 15 Feb 2024 | 1,359.50 | 1,368.50 | 1,358.00 | 1,358.00 | 1,358.00 | 4,164 |
| 14 Feb 2024 | 1,349.00 | 1,365.50 | 1,349.00 | 1,354.50 | 1,354.50 | 648 |
| 13 Feb 2024 | 1,370.00 | 1,370.00 | 1,335.50 | 1,334.00 | 1,334.00 | 361 |
| 12 Feb 2024 | 1,344.00 | 1,376.00 | 1,332.50 | 1,367.00 | 1,367.00 | 1,464 |
| 09 Feb 2024 | 1,333.50 | 1,335.50 | 1,322.50 | 1,325.75 | 1,325.75 | 2,364 |
| 08 Feb 2024 | 1,352.00 | 1,352.00 | 1,330.00 | 1,332.75 | 1,332.75 | 1,151 |
| 07 Feb 2024 | 1,378.50 | 1,378.50 | 1,359.00 | 1,356.25 | 1,356.25 | 597 |
| 06 Feb 2024 | 1,375.00 | 1,377.54 | 1,366.60 | 1,379.50 | 1,379.50 | 3,879 |
| 05 Feb 2024 | 1,304.00 | 1,321.00 | 1,304.00 | 1,318.00 | 1,318.00 | 2,194 |
| 02 Feb 2024 | 1,315.00 | 1,315.00 | 1,291.00 | 1,294.50 | 1,294.50 | 888 |
| 01 Feb 2024 | 1,322.50 | 1,324.00 | 1,307.00 | 1,310.00 | 1,310.00 | 4,388 |
| 31 Jan 2024 | 1,296.00 | 1,314.00 | 1,294.48 | 1,313.50 | 1,313.50 | 724 |
| 30 Jan 2024 | 1,315.00 | 1,318.00 | 1,310.50 | 1,315.25 | 1,315.25 | 1,275 |
| 29 Jan 2024 | 1,333.00 | 1,359.46 | 1,332.00 | 1,333.50 | 1,333.50 | 1,260 |
| 26 Jan 2024 | 1,348.00 | 1,369.00 | 1,338.00 | 1,360.75 | 1,360.75 | 6,374 |
| 25 Jan 2024 | 1,358.00 | 1,372.00 | 1,357.50 | 1,358.50 | 1,358.50 | 1,574 |
| 24 Jan 2024 | 1,340.00 | 1,372.50 | 1,340.00 | 1,364.75 | 1,364.75 | 1,913 |
| 23 Jan 2024 | 1,325.00 | 1,334.00 | 1,295.28 | 1,328.00 | 1,328.00 | 203 |
| 22 Jan 2024 | 1,271.00 | 1,276.00 | 1,264.00 | 1,276.00 | 1,276.00 | 4,216 |
| 19 Jan 2024 | 1,296.00 | 1,300.50 | 1,290.00 | 1,294.75 | 1,294.75 | 1,628 |
| 18 Jan 2024 | 1,309.50 | 1,316.00 | 1,303.50 | 1,307.00 | 1,307.00 | 1,745 |
| 17 Jan 2024 | 1,296.50 | 1,304.00 | 1,293.28 | 1,298.75 | 1,298.75 | 2,117 |
| 16 Jan 2024 | 1,351.00 | 1,356.50 | 1,343.50 | 1,343.50 | 1,343.50 | 513 |
| 15 Jan 2024 | 1,365.00 | 1,369.00 | 1,358.00 | 1,361.50 | 1,361.50 | 122 |
| 12 Jan 2024 | 1,378.00 | 1,386.50 | 1,375.50 | 1,383.00 | 1,383.00 | 1,885 |
| 11 Jan 2024 | 1,379.00 | 1,379.00 | 1,368.00 | 1,368.50 | 1,368.50 | 145 |
| 10 Jan 2024 | 1,356.00 | 1,367.00 | 1,356.00 | 1,356.00 | 1,356.00 | 3,240 |
| 09 Jan 2024 | 1,366.50 | 1,370.00 | 1,359.46 | 1,367.25 | 1,367.25 | 5,083 |
| 08 Jan 2024 | 1,375.50 | 1,380.50 | 1,367.10 | 1,375.50 | 1,375.50 | 1,493 |
| 05 Jan 2024 | 1,410.00 | 1,410.00 | 1,402.50 | 1,404.50 | 1,404.50 | 412 |
| 04 Jan 2024 | 1,417.50 | 1,425.00 | 1,417.50 | 1,421.25 | 1,421.25 | 923 |
| 03 Jan 2024 | 1,416.50 | 1,431.50 | 1,409.00 | 1,428.00 | 1,428.00 | 296 |
| 02 Jan 2024 | 1,422.00 | 1,424.50 | 1,414.50 | 1,417.75 | 1,417.75 | 833 |
| 29 Dec 2023 | 1,437.00 | 1,437.00 | 1,427.50 | 1,430.25 | 1,430.25 | 1,371 |
| 28 Dec 2023 | 1,428.00 | 1,437.50 | 1,428.00 | 1,437.50 | 1,437.50 | 1,591 |
| 27 Dec 2023 | 1,395.50 | 1,414.00 | 1,395.50 | 1,394.50 | 1,394.50 | 2,265 |
| 22 Dec 2023 | 1,375.00 | 1,377.50 | 1,368.00 | 1,373.75 | 1,373.75 | 2,897 |
| 21 Dec 2023 | 1,425.00 | 1,432.50 | 1,425.00 | 1,430.50 | 1,430.50 | 359 |
| 20 Dec 2023 | 1,428.00 | 1,430.50 | 1,418.00 | 1,423.25 | 1,423.25 | 4,052 |
| 19 Dec 2023 | 1,421.00 | 1,434.50 | 1,420.00 | 1,426.50 | 1,426.50 | 6,989 |
| 18 Dec 2023 | 1,412.00 | 1,426.00 | 1,412.00 | 1,416.50 | 1,416.50 | 1,458 |
| 15 Dec 2023 | 1,430.00 | 1,434.00 | 1,420.60 | 1,431.25 | 1,431.25 | 1,658 |
| 14 Dec 2023 | 1,420.50 | 1,420.50 | 1,409.00 | 1,416.00 | 1,416.00 | 2,350 |
| 13 Dec 2023 | 1,406.00 | 1,412.00 | 1,405.50 | 1,401.00 | 1,401.00 | 158 |
| 12 Dec 2023 | 1,412.00 | 1,424.08 | 1,405.50 | 1,409.75 | 1,409.75 | 4,314 |
| 11 Dec 2023 | 1,397.40 | 1,411.50 | 1,391.00 | 1,408.75 | 1,408.75 | 167 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.