Dark

BRIC
ISHARES BIC 50 UCITS ETF USD (DIST)
stock LSE

Inactive

Aug 2, 2024

1395.75GBX-2.310%(-33.00)346

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1,412.5000	1,413.0000	1,412.5000	1,395.7500	-2.310%	346	0.000%
2024-08-01	1,437.5000	1,437.5000	1,437.5000	1,428.7500	-0.262%	1,077	-2.310%
2024-07-31	1,434.0000	1,435.0000	1,430.5000	1,432.5000	+1.398%	2,030	-2.565%
2024-07-30	1,417.5000	1,417.5000	1,417.5000	1,412.7500	-0.738%	911	-1.203%
2024-07-29	1,421.0000	1,421.0000	1,418.5000	1,423.2500	+0.123%	87,658	-1.932%
2024-07-25	1,418.5000	1,421.0000	1,416.5000	1,421.5000	-1.370%	1,121	-1.811%
2024-07-24	1,433.0000	1,441.0000	1,433.0000	1,441.2500	-0.294%	1,610	-3.157%
2024-07-23	1,442.0000	1,442.0000	1,442.0000	1,445.5000	-1.213%	517	-3.442%
2024-07-22	1,457.0000	1,463.0000	1,457.0000	1,463.2500	+1.579%	1,035	-4.613%
2024-07-19	1,440.5000	1,440.5000	1,440.0000	1,440.5000	-0.415%	1,161	-3.107%
2024-07-18	1,466.5000	1,466.5000	1,463.0000	1,446.5000	-0.772%	1,074	-3.508%
2024-07-17	1,459.5000	1,459.5000	1,455.0000	1,457.7500	-0.951%	244	-4.253%
2024-07-16	1,471.5000	1,472.0000	1,471.5000	1,471.7500	-0.926%	3,054	-5.164%
2024-07-15	1,482.5000	1,482.5000	1,482.5000	1,485.5000	+0.270%	257	-6.042%
2024-07-09	1,478.5000	1,484.0000	1,476.5000	1,481.5000	+1.040%	2,059	-5.788%
2024-07-08	1,464.0000	1,464.0000	1,464.0000	1,466.2500	-0.829%	4,669	-4.808%
2024-07-05	1,475.5000	1,475.5000	1,475.5000	1,478.5000	-1.630%	340	-5.597%
2024-07-04	1,505.0000	1,505.0000	1,505.0000	1,503.0000	0.000%	520	-7.136%
2024-07-03	1,490.5000	1,501.5000	1,490.5000	1,503.0000	+1.520%	4,704	-7.136%
2024-07-01	1,471.0000	1,475.5000	1,471.0000	1,480.5000	-1.415%	720	-5.724%
2024-06-26	1,504.0000	1,504.0000	1,499.0000	1,501.7500	-0.793%	1,532	-7.058%
2024-06-24	1,506.0000	1,513.5000	1,506.0000	1,513.7500	+0.248%	537	-7.795%
2024-06-20	1,510.0000	1,510.0000	1,510.0000	1,510.0000	-0.886%	239	-7.566%
2024-06-19	1,516.5000	1,516.5000	1,516.5000	1,523.5000	+1.651%	62	-8.385%
2024-06-18	1,488.5000	1,496.5000	1,488.5000	1,498.7500	+0.268%	1,412	-6.872%
2024-06-17	1,500.0000	1,500.0000	1,498.5000	1,494.7500	+0.235%	890	-6.623%
2024-06-14	1,501.0000	1,501.0000	1,490.0000	1,491.2500	-0.084%	3,002	-6.404%
2024-06-13	1,491.5000	1,491.5000	1,490.0000	1,492.5000	+0.488%	1,374	-6.482%
2024-06-12	1,481.5000	1,485.5000	1,481.5000	1,485.2500	-0.901%	3,702	-6.026%
2024-06-11	1,514.5000	1,514.5000	1,508.5000	1,498.7500	-0.465%	657	-6.872%
2024-06-10	1,500.0000	1,501.5000	1,500.0000	1,505.7500	+0.050%	904	-7.305%
2024-06-07	1,503.0000	1,503.0000	1,503.0000	1,505.0000	-1.019%	1,316	-7.259%
2024-06-06	1,516.0000	1,519.0000	1,516.0000	1,520.5000	+1.181%	4,835	-8.205%
2024-06-04	1,508.0000	1,508.0000	1,508.0000	1,502.7500	+0.067%	893	-7.120%
2024-06-03	1,528.5000	1,528.5000	1,526.5000	1,501.7500	+0.468%	1,796	-7.058%
2024-05-31	1,509.0000	1,509.0000	1,496.5000	1,494.7500	-2.160%	5,036	-6.623%
2024-05-30	1,510.5000	1,523.0000	1,510.5000	1,527.7500	+0.328%	2,559	-8.640%
2024-05-29	1,522.5000	1,522.5000	1,517.0000	1,522.7500	-1.328%	708	-8.340%
2024-05-28	1,552.5000	1,554.5000	1,541.0000	1,543.2500	-0.275%	5,110	-9.558%
2024-05-24	1,540.0000	1,552.5000	1,540.0000	1,547.5000	-1.055%	3,017	-9.806%
2024-05-23	1,565.0000	1,566.5000	1,561.0000	1,564.0000	-1.044%	1,128	-10.758%
2024-05-22	1,579.5000	1,579.5000	1,579.5000	1,580.5000	-2.888%	1,393	-11.689%
2024-05-20	1,633.5000	1,633.5000	1,628.5000	1,627.5000	-1.079%	1,583	-14.240%
2024-05-17	1,632.5000	1,643.0000	1,632.5000	1,645.2500	+1.308%	1,967	-15.165%
2024-05-16	1,609.5000	1,609.5000	1,609.5000	1,624.0000	+0.823%	10,491	-14.055%
2024-05-15	1,607.5000	1,608.5000	1,605.0000	1,610.7500	-0.448%	5,358	-13.348%
2024-05-14	1,621.0000	1,633.0000	1,616.5000	1,618.0000	-0.553%	33,366	-13.736%
2024-05-13	1,612.0000	1,629.5000	1,612.0000	1,627.0000	+1.926%	2,392	-14.213%
2024-05-10	1,595.0000	1,595.0000	1,595.0000	1,596.2500	+0.710%	571	-12.561%
2024-05-09	1,578.5000	1,589.5000	1,578.5000	1,585.0000	+1.310%	2,385	-11.940%
2024-05-08	1,562.5000	1,564.5000	1,554.5000	1,564.5000	-0.366%	849	-10.786%
2024-05-07	1,568.0000	1,568.0000	1,568.0000	1,570.2500	+11,158.290%	833	-11.113%
2024-03-21	13.9700	13.9750	13.9250	13.9475	+0.777%	451	+9,907.170%
2024-03-20	13.8550	13.8550	13.8550	13.8400	-0.054%	594	+9,984.899%
2024-03-18	13.9450	13.9450	13.8300	13.8475	+0.145%	611	+9,979.437%
2024-03-15	13.8200	13.8200	13.8200	13.8275	-1.776%	200	+9,994.016%
2024-03-13	14.0700	14.0700	14.0700	14.0775	-21.101%	4,648	+9,814.758%
2024-03-12	17.8000	17.8500	17.8000	17.8425	+30.762%	376	+7,722.615%
2024-03-11	13.4500	13.6450	13.4500	13.6450	-19.900%	336	+10,129.022%
2024-03-08	17.1900	17.1900	17.1300	17.0350	+24.457%	17,974	+8,093.425%
2024-03-06	13.6400	13.7000	13.6300	13.6875	+2.203%	3,207	+10,097.260%
2024-03-05	13.4650	13.4650	13.3950	13.3925	-1.779%	3,236	+10,321.878%
2024-03-04	13.7800	13.8600	13.6650	13.6350	-2.118%	416	+10,136.524%
2024-03-01	13.9500	13.9500	13.9300	13.9300	-1.884%	1,224	+9,919.742%
2024-02-27	13.9700	14.2000	13.9700	14.1975	-20.070%	7,027	+9,730.956%
2024-02-26	17.7950	17.7950	17.7950	17.7625	+25.819%	7	+7,757.847%
2024-02-23	14.0500	14.1550	14.0500	14.1175	-20.431%	1,296	+9,786.665%
2024-02-22	17.9100	17.9200	17.9100	17.7425	+27.141%	1,800	+7,766.704%
2024-02-21	13.9450	13.9450	13.9200	13.9550	-19.019%	86,452	+9,901.791%
2024-02-20	17.3550	17.3550	17.3550	17.2325	+25.282%	2,359	+7,999.521%
2024-02-19	13.7500	13.7500	13.7400	13.7550	-21.590%	796	+10,047.219%
2024-02-16	17.6000	17.6000	17.6000	17.5425	+29.513%	375	+7,856.392%
2024-02-14	13.4900	13.6100	13.4900	13.5450	+1.537%	648	+10,204.540%
2024-02-13	13.7000	13.7000	13.3550	13.3400	-2.414%	361	+10,362.894%
2024-02-12	13.4400	13.6600	13.4400	13.6700	-18.388%	1,463	+10,110.315%
2024-02-09	16.7300	16.7300	16.7300	16.7500	-0.387%	393	+8,232.836%
2024-02-08	16.8700	16.8700	16.8200	16.8150	-1.982%	250	+8,200.624%
2024-02-07	17.4100	17.4100	17.1200	17.1550	+24.357%	1,787	+8,036.112%
2024-02-06	13.7500	13.7600	13.7500	13.7950	+4.666%	3,879	+10,017.796%
2024-02-05	13.0400	13.2000	13.0400	13.1800	-19.438%	2,194	+10,489.909%
2024-02-02	16.7150	16.7150	16.3250	16.3600	+24.885%	1,237	+8,431.479%
2024-02-01	13.2250	13.2400	13.0700	13.1000	-0.266%	4,388	+10,554.580%
2024-01-31	12.9600	13.1400	12.9600	13.1350	-1.500%	724	+10,526.190%
2024-01-29	13.3300	13.3300	13.3300	13.3350	-22.707%	1,258	+10,366.817%
2024-01-26	17.0500	17.1350	17.0500	17.2525	-0.562%	8	+7,990.132%
2024-01-25	17.3150	17.4650	17.3150	17.3500	+27.130%	6	+7,944.669%
2024-01-24	13.4000	13.5950	13.4000	13.6475	+2.767%	1,913	+10,127.148%
2024-01-23	13.2500	13.2500	13.2500	13.2800	-18.075%	203	+10,410.166%
2024-01-22	16.1550	16.2100	16.0600	16.2100	-1.159%	504	+8,510.426%
2024-01-19	16.4500	16.4750	16.4300	16.4000	+25.478%	1,310	+8,410.671%
2024-01-18	13.0950	13.0950	13.0350	13.0700	+0.635%	1,744	+10,579.036%
2024-01-17	12.9650	12.9650	12.9650	12.9875	-23.558%	2,117	+10,646.872%
2024-01-16	17.1100	17.1100	17.1100	16.9900	+24.789%	375	+8,115.127%
2024-01-15	13.6900	13.6900	13.6850	13.6150	-0.512%	122	+10,151.561%
2024-01-11	13.7900	13.7900	13.6800	13.6850	-20.873%	145	+10,099.123%
2024-01-10	17.2950	17.2950	17.2950	17.2950	+26.495%	317	+7,970.252%
2024-01-09	13.6650	13.7000	13.6650	13.6725	-0.600%	5,083	+10,108.448%
2024-01-08	13.7550	13.7550	13.7200	13.7550	-23.806%	1,493	+10,047.219%
2024-01-04	18.0350	18.0350	18.0250	18.0525	-0.055%	44	+7,631.616%
2024-01-03	17.8700	17.8700	17.8700	18.0625	+27.403%	214	+7,627.336%
2024-01-02	14.2200	14.2200	14.1750	14.1775	-22.559%	650	+9,744.825%
2023-12-28	18.3000	18.3000	18.3000	18.3075	+2.549%	40	+7,523.925%
2023-12-27	17.9400	17.9400	17.8650	17.8525	+2.160%	714	+7,718.233%
2023-12-22	17.4550	17.4600	17.4550	17.4750	-3.600%	2,493	+7,887.124%
2023-12-21	18.0700	18.0700	18.0700	18.1275	+27.367%	515	+7,599.628%
2023-12-20	14.2800	14.3050	14.1950	14.2325	-21.789%	4,052	+9,706.780%
2023-12-19	18.0100	18.2450	18.0100	18.1975	+1.549%	385	+7,570.010%
2023-12-18	17.8950	17.8950	17.8950	17.9200	+25.205%	251	+7,688.783%
2023-12-15	14.3000	14.3000	14.2850	14.3125	+1.077%	1,658	+9,651.965%
2023-12-14	14.2050	14.2050	14.1350	14.1600	-19.305%	2,350	+9,756.992%
2023-12-13	17.7000	17.7000	17.6000	17.5475	-0.848%	220	+7,854.125%
2023-12-12	17.7000	17.7000	17.7000	17.6975	+0.127%	50	+7,786.707%
2023-12-08	17.7350	17.7350	17.6750	17.6750	-0.535%	2	+7,796.747%
2023-12-07	17.8000	17.8050	17.6950	17.7700	+0.183%	304	+7,754.530%
2023-12-05	17.6800	17.7350	17.6800	17.7375	-1.622%	2,051	+7,768.922%
2023-12-04	18.1550	18.1600	18.0300	18.0300	+24.970%	2,132	+7,641.265%
2023-12-01	14.4950	14.4950	14.4950	14.4275	-1.097%	4,172	+9,574.233%
2023-11-30	14.5450	14.5650	14.5450	14.5875	-1.219%	176	+9,468.123%
2023-11-27	14.7350	14.7350	14.7350	14.7675	-21.699%	2,648	+9,351.498%
2023-11-24	18.7450	18.8600	18.7450	18.8600	+0.266%	550	+7,300.583%
2023-11-22	18.5000	18.9400	18.5000	18.8100	+0.186%	4,342	+7,320.255%
2023-11-21	18.9050	18.9050	18.9050	18.7750	+23.095%	375	+7,334.088%
2023-11-20	15.1700	15.2450	15.1700	15.2525	-18.096%	2,260	+9,050.959%
2023-11-17	18.4000	18.6450	18.4000	18.6225	+24.711%	2,767	+7,394.966%
2023-11-16	15.3150	15.3150	15.0550	14.9325	-24.773%	1,996	+9,247.062%
2023-11-15	19.5000	19.5400	19.5000	19.8500	+3.574%	1,375	+6,931.486%
2023-11-14	18.7250	18.7250	18.6800	19.1650	+24.307%	30	+7,182.807%
2023-11-13	15.3050	15.3100	15.3050	15.4175	-16.876%	4,222	+8,953.024%
2023-11-10	18.5000	18.5000	18.5000	18.5475	+20.615%	1	+7,425.273%
2023-11-09	15.3500	15.3500	15.3250	15.3775	-0.227%	5,584	+8,976.573%
2023-11-08	15.3750	15.3750	15.3750	15.4125	-19.527%	2,015	+8,955.961%
2023-11-06	19.1700	19.2500	19.1700	19.1525	+0.776%	520	+7,187.560%
2023-11-03	18.6600	18.8950	18.6600	19.0050	+25.798%	47	+7,244.120%
2023-11-02	15.0650	15.0650	15.0650	15.1075	-16.706%	121	+9,138.789%
2023-11-01	18.0600	18.0600	18.0600	18.1375	+22.179%	35	+7,595.382%
2023-10-31	14.9150	14.9450	14.8250	14.8450	-19.703%	8,713	+9,302.156%
2023-10-30	18.5500	18.5500	18.5500	18.4875	+0.230%	1	+7,449.696%
2023-10-27	18.5000	18.5000	18.5000	18.4450	+0.985%	1	+7,467.091%
2023-10-26	18.0650	18.2800	18.0650	18.2650	-1.270%	645	+7,541.664%
2023-10-24	17.9950	17.9950	17.9600	18.5000	+25.190%	17	+7,444.595%
2023-10-23	14.7750	14.7800	14.7750	14.7775	-17.948%	3,916	+9,345.102%
2023-10-20	18.0950	18.0950	18.0950	18.0100	+18.721%	147	+7,649.861%
2023-10-19	15.1700	15.1700	15.1700	15.1700	-0.947%	262	+9,100.725%
2023-10-18	15.3550	15.3800	15.3500	15.3150	-1.082%	1,160	+9,013.614%
2023-10-17	15.4450	15.4450	15.4450	15.4825	-0.338%	2,429	+8,915.017%
2023-10-13	15.5400	15.5400	15.5350	15.5350	-0.877%	2,199	+8,884.551%
2023-10-12	15.6400	15.6400	15.6400	15.6725	-18.900%	214	+8,805.727%
2023-10-11	19.1250	19.2500	19.1250	19.3250	+3.856%	501	+7,122.510%
2023-10-09	18.5000	18.5000	18.5000	18.6075	+22.076%	1,198	+7,401.008%
2023-10-06	15.2250	15.2250	15.2250	15.2425	-16.031%	101	+9,056.962%
2023-10-05	18.1100	18.1100	18.1100	18.1525	-0.534%	49	+7,589.024%
2023-10-04	18.1550	18.1550	18.1550	18.2500	-0.721%	6	+7,547.945%
2023-10-03	18.4750	18.4750	18.4600	18.3825	+18.788%	31	+7,492.819%
2023-09-29	15.4450	15.4450	15.4450	15.4750	+0.765%	52	+8,919.386%
2023-09-27	15.3900	15.3900	15.3900	15.3575	-0.081%	52	+8,988.393%
2023-09-26	15.3600	15.3600	15.3600	15.3700	-20.104%	242	+8,981.002%
2023-09-22	19.2200	19.2200	19.2200	19.2375	+26.521%	338	+7,155.361%
2023-09-21	15.2200	15.2200	15.2200	15.2050	-21.033%	2,041	+9,079.546%
2023-09-20	19.1600	19.1600	19.1600	19.2550	+23.946%	2	+7,148.767%
2023-09-19	15.5100	15.5100	15.5100	15.5350	-0.480%	57	+8,884.551%
2023-09-18	15.5950	15.5950	15.5950	15.6100	-19.691%	65	+8,841.384%
2023-09-15	19.5750	19.5750	19.5750	19.4375	-0.639%	1	+7,080.707%
2023-09-14	19.3600	19.4600	19.3600	19.5625	+25.905%	437	+7,034.824%
2023-09-13	15.5150	15.5150	15.5050	15.5375	-20.331%	1,528	+8,883.105%
2023-09-12	19.3900	19.3900	19.3900	19.5025	+25.904%	237	+7,056.775%
2023-09-11	15.4500	15.4500	15.4500	15.4900	+0.814%	193	+8,910.652%
2023-09-08	15.3000	15.3000	15.3000	15.3650	-0.146%	76,941	+8,983.957%
2023-09-07	15.3300	15.3350	15.3300	15.3875	-2.903%	426	+8,970.674%
2023-09-06	15.8300	15.8300	15.8300	15.8475	-0.674%	596	+8,707.383%
2023-09-04	15.9950	15.9950	15.9950	15.9550	-20.434%	1,094	+8,648.041%
2023-09-01	19.6800	19.6800	19.6800	20.0525	+29.538%	378	+6,860.479%
2023-08-31	15.4350	15.4800	15.3600	15.4800	-0.370%	213	+8,916.473%
2023-08-30	15.6550	15.6550	15.5350	15.5375	-1.894%	352	+8,883.105%
2023-08-29	15.6650	15.8750	15.6650	15.8375	-16.689%	1,317	+8,712.944%
2023-08-25	19.2000	19.2000	19.1500	19.0100	+24.901%	227	+7,242.188%
2023-08-24	15.3150	15.3150	15.1700	15.2200	+0.761%	2,031	+9,070.499%
2023-08-23	15.0650	15.0650	15.0650	15.1050	-19.386%	1,109	+9,140.318%
2023-08-22	18.9250	18.9250	18.9250	18.7375	+27.814%	300	+7,348.966%
2023-08-21	14.6800	14.7200	14.6800	14.6600	-22.032%	632	+9,420.805%
2023-08-18	19.0450	19.0450	18.7650	18.8025	-2.552%	318	+7,323.215%
2023-08-17	19.4750	19.4750	19.3600	19.2950	+28.698%	21	+7,133.739%
2023-08-16	15.2750	15.2750	15.2750	14.9925	-23.673%	1,156	+9,209.655%
2023-08-14	19.6800	19.6800	19.5500	19.6425	+25.893%	637	+7,005.766%
2023-08-11	15.9200	15.9200	15.5600	15.6025	-3.688%	3,492	+8,845.682%
2023-08-10	16.0550	16.2300	16.0550	16.2000	+2.386%	6,698	+8,515.741%
2023-08-09	15.8500	15.8500	15.7650	15.8225	-1.294%	963	+8,721.299%
2023-08-07	15.9900	15.9900	15.9900	16.0300	-23.274%	358	+8,607.112%
2023-08-04	20.8000	20.8450	20.8000	20.8925	-0.346%	40	+6,580.627%
2023-08-03	20.7450	20.7450	20.6600	20.9650	+29.955%	3	+6,557.524%
2023-08-02	16.2500	16.2500	16.1750	16.1325	-24.482%	2,008	+8,551.790%
2023-07-28	21.2300	21.3900	21.2300	21.3625	+34.800%	1,434	+6,433.645%
2023-07-25	15.8850	15.8850	15.8850	15.8475	+0.715%	622	+8,707.383%
2023-07-24	15.1250	15.7750	15.0700	15.7350	+2.525%	12,752	+8,770.353%
2023-07-21	15.2550	15.3600	15.2550	15.3475	-0.033%	906	+8,994.315%
2023-07-19	15.3550	15.3550	15.3050	15.3525	-22.078%	437	+8,991.353%
2023-07-18	19.7400	19.7400	19.7400	19.7025	+29.707%	300	+6,984.126%
2023-07-17	15.1550	15.1550	15.1550	15.1900	-24.969%	1,399	+9,088.611%
2023-07-14	20.2200	20.2200	20.2200	20.2450	-0.687%	275	+6,794.295%
2023-07-13	20.2200	20.2200	20.2200	20.3850	+32.198%	900	+6,746.946%
2023-07-12	15.3700	15.3700	15.3700	15.4200	-20.341%	43	+8,951.556%
2023-07-11	19.3950	19.3950	19.3950	19.3575	+0.039%	101	+7,110.384%
2023-07-10	19.1300	19.1300	19.1300	19.3500	+28.936%	1	+7,113.178%
2023-07-07	14.8350	14.8450	14.8150	15.0075	-20.300%	324	+9,200.350%
2023-07-06	19.1450	19.1450	19.0000	18.8300	-3.138%	442	+7,312.374%
2023-07-05	19.5400	19.5400	19.3700	19.4400	+0.219%	431	+7,079.784%
2023-06-28	19.4300	19.4300	19.4300	19.3975	+27.783%	300	+7,095.515%
2023-06-26	15.1150	15.1700	15.1150	15.1800	+0.580%	928	+9,094.664%
2023-06-23	15.3550	15.3550	15.3000	15.0925	-23.252%	724	+9,147.971%
2023-06-21	19.6550	19.6550	19.6550	19.6650	-3.933%	30	+6,997.635%
2023-06-19	20.3100	20.4550	20.3100	20.4700	+27.698%	447	+6,718.515%
2023-06-16	16.2350	16.2500	16.0300	16.0300	-22.184%	2,111	+8,607.112%
2023-06-15	20.4100	20.4100	20.4100	20.6000	+29.825%	8	+6,675.485%
2023-06-14	15.8600	15.8600	15.8600	15.8675	-20.513%	365	+8,696.282%
2023-06-13	20.0250	20.0250	20.0250	19.9625	+27.617%	76	+6,891.860%
2023-06-09	15.7000	15.7000	15.6050	15.6425	-19.823%	1,438	+8,822.806%
2023-06-07	19.4850	19.4850	19.4800	19.5100	+27.288%	2,195	+7,054.024%
2023-06-05	15.4050	15.4050	15.3300	15.3275	-0.503%	1,079	+9,006.182%
2023-06-02	15.4050	15.4050	15.4050	15.4050	+4.476%	554	+8,960.370%
2023-06-01	14.5750	14.7650	14.5250	14.7450	+0.734%	617	+9,365.921%
2023-05-30	14.9750	14.9750	14.9750	14.6375	-3.811%	463	+9,435.440%
2023-05-26	14.8550	15.0650	14.8550	15.2175	-17.610%	12,743	+9,072.006%
2023-05-25	18.5900	18.5900	18.5900	18.4700	-1.925%	995	+7,456.849%
2023-05-24	19.1700	19.1700	19.1700	18.8325	-2.662%	6	+7,311.390%
2023-05-23	19.4800	19.4800	19.4800	19.3475	+24.802%	405	+7,114.110%
2023-05-19	15.6450	15.6500	15.5350	15.5025	-1.603%	1,280	+8,903.387%
2023-05-18	15.8200	15.8200	15.7800	15.7550	-21.215%	1,098	+8,759.092%
2023-05-16	19.9800	19.9800	19.9800	19.9975	+2.828%	8	+6,879.622%
2023-05-12	19.6150	19.6150	19.6150	19.4475	-0.499%	10	+7,077.015%
2023-05-11	19.5500	19.5500	19.5150	19.5450	+0.308%	11,192	+7,041.213%
2023-05-10	19.4350	19.4450	19.4350	19.4850	+0.206%	1,869	+7,063.202%
2023-05-09	19.4400	19.4400	19.4400	19.4450	-1.106%	24	+7,077.938%
2023-05-05	19.6450	19.6550	19.6450	19.6625	+2.636%	212	+6,998.538%
2023-05-03	19.1050	19.1050	19.1050	19.1575	+25.029%	20	+7,185.658%
2023-05-02	15.6450	15.6450	15.6450	15.3225	-21.774%	860	+9,009.153%
2023-04-28	19.5600	19.5600	19.4050	19.5875	+0.513%	308	+7,025.718%
2023-04-27	19.4150	19.4900	19.4150	19.4875	+26.214%	1,149	+7,062.284%
2023-04-25	15.4850	15.4850	15.4850	15.4400	-22.079%	3,566	+8,939.832%
2023-04-21	19.9250	19.9250	19.9000	19.8150	-2.257%	12	+6,943.906%
2023-04-20	20.2450	20.2450	20.2450	20.2725	-0.271%	1	+6,784.943%
2023-04-19	20.4900	20.4900	20.4900	20.3275	+22.069%	32	+6,766.314%
2023-04-18	16.6600	16.7200	16.6100	16.6525	-0.299%	1,069	+8,281.624%
2023-04-17	16.8100	16.8100	16.7800	16.7025	+2.172%	3,391	+8,256.533%
2023-04-14	16.4500	16.4500	16.3100	16.3475	-0.381%	1,184	+8,438.003%
2023-04-13	16.4000	16.4000	16.4000	16.4100	+1.047%	657	+8,405.484%
2023-04-12	16.4550	16.4850	16.4550	16.2400	-1.932%	386	+8,494.520%
2023-04-06	16.6100	16.6100	16.6100	16.5600	+1.269%	2,757	+8,328.442%
2023-04-05	16.6850	16.6850	16.6850	16.3525	-0.939%	92	+8,435.392%
2023-04-04	16.5400	16.5400	16.5400	16.5075	-1.712%	1,318	+8,355.248%
2023-04-03	16.9450	16.9450	16.8800	16.7950	-0.944%	914	+8,210.509%
2023-03-31	17.0000	17.0250	16.9200	16.9550	-19.635%	971	+8,132.085%
2023-03-30	20.6550	20.6550	20.6550	21.0975	+2.839%	6	+6,515.713%
2023-03-28	20.1700	20.1700	20.1700	20.5150	+2.357%	300	+6,703.558%
2023-03-24	20.2100	20.2100	20.0950	20.0425	+1.494%	227	+6,863.952%
2023-03-22	19.7450	19.8400	19.7450	19.7475	+0.933%	364	+6,967.983%
2023-03-21	19.4900	19.4900	19.4900	19.5650	+1.347%	1	+7,033.913%
2023-03-20	19.2250	19.2700	19.1800	19.3050	+21.282%	426	+7,129.992%
2023-03-17	15.9450	15.9450	15.9450	15.9175	-0.856%	3,285	+8,668.651%
2023-03-16	16.0800	16.0800	16.0800	16.0550	-18.202%	20,965	+8,593.553%
2023-03-14	19.4650	19.4650	19.4650	19.6275	+0.564%	100	+7,011.196%
2023-03-13	19.4750	19.5300	19.4000	19.5175	-0.179%	112	+7,051.274%
2023-03-10	19.3500	19.3800	19.2300	19.5525	-0.496%	374	+7,038.473%
2023-03-09	19.8800	19.8800	19.8750	19.6500	+15.114%	132	+7,003.053%
2023-03-08	17.0650	17.0700	17.0650	17.0700	-1.144%	4,961	+8,076.626%
2023-03-07	17.1100	17.1100	17.1100	17.2675	-17.380%	645	+7,983.104%
2023-03-06	20.8900	20.8900	20.8900	20.9000	+19.377%	836	+6,578.230%
2023-03-03	17.4650	17.4700	17.4650	17.5075	+0.531%	17,467	+7,872.298%
2023-03-02	17.4100	17.4100	17.4100	17.4150	+1.353%	18,068	+7,914.643%
2023-03-01	17.2700	17.3300	17.2700	17.1825	-14.759%	31,325	+8,023.090%
2023-02-27	20.1550	20.1750	20.0900	20.1575	-1.993%	1,331	+6,824.222%
2023-02-23	20.6450	20.6450	20.5850	20.5675	+20.436%	2,127	+6,686.192%
2023-02-22	17.1500	17.1500	17.1500	17.0775	-19.465%	9,733	+8,073.035%
2023-02-17	21.2900	21.2900	21.2900	21.2050	-2.337%	1	+6,482.174%
2023-02-16	21.6900	21.7500	21.6900	21.7125	-1.284%	1,169	+6,328.325%
2023-02-13	21.8600	21.8600	21.8600	21.9950	+21.873%	844	+6,245.760%
2023-02-08	18.1800	18.2000	18.0450	18.0475	-0.974%	3,439	+7,633.758%
2023-02-07	18.4200	18.4400	18.2250	18.2250	-18.720%	7,152	+7,558.436%
2023-02-03	22.4250	22.4250	22.3900	22.4225	+20.519%	452	+6,124.774%
2023-02-02	18.6050	18.6050	18.5650	18.6050	-0.455%	4,497	+7,402.016%
2023-02-01	18.8300	18.8300	18.6850	18.6900	-17.927%	1,151	+7,367.897%
2023-01-31	22.6550	22.6550	22.6550	22.7725	-0.989%	157	+6,029.103%
2023-01-30	22.8400	22.9900	22.8400	23.0000	+20.199%	4,918	+5,968.478%
2023-01-27	19.1650	19.1650	19.1650	19.1350	-17.858%	11,470	+7,194.225%
2023-01-25	23.5200	23.5200	23.5200	23.2950	+23.221%	2	+5,891.629%
2023-01-23	18.6350	18.7450	18.6350	18.9050	+3.575%	22,939	+7,282.967%
2023-01-19	18.2450	18.2450	18.2450	18.2525	-18.860%	431	+7,546.898%
2023-01-17	22.5250	22.5250	22.5250	22.4950	+21.776%	10	+6,104.712%
2023-01-16	18.4350	18.4350	18.4350	18.4725	-0.792%	1,656	+7,455.826%
2023-01-13	18.6150	18.6150	18.5550	18.6200	+0.567%	2,569	+7,395.972%
2023-01-12	18.5150	18.5150	18.5150	18.5150	-17.288%	197	+7,438.482%
2023-01-10	22.4650	22.4650	22.4650	22.3850	+22.222%	29	+6,135.202%
2023-01-06	18.2150	18.2150	18.2150	18.3150	-0.340%	2,671	+7,520.803%
2023-01-05	18.0500	18.0500	18.0500	18.3775	-8.216%	2,259	+7,494.885%
2022-12-28	20.0350	20.0350	20.0350	20.0225	+0.363%	8	+6,870.908%
2022-12-22	20.2850	20.2850	20.2750	19.9500	+21.925%	337	+6,896.241%
2022-12-21	16.2200	16.2200	16.2200	16.3625	+1.363%	307	+8,430.176%
2022-12-20	16.1700	16.1700	16.1650	16.1425	-18.390%	40,288	+8,546.430%
2022-12-19	19.8100	19.8100	19.8100	19.7800	+20.573%	14,928	+6,956.370%
2022-12-16	16.2450	16.2450	16.2450	16.4050	-17.303%	1,251	+8,408.077%
2022-12-15	19.8750	20.3350	19.8750	19.8375	-2.686%	10,248	+6,935.917%
2022-12-13	19.9200	20.4900	19.8950	20.3850	+21.902%	2,996	+6,746.946%
2022-12-09	16.7450	16.7450	16.6700	16.7225	+3.321%	7,664	+8,246.539%
2022-12-07	16.1950	16.1950	16.1950	16.1850	-2.161%	836	+8,523.726%
2022-12-06	16.4450	16.4450	16.4450	16.5425	+0.884%	679	+8,337.358%
2022-12-05	16.4200	16.6450	16.3200	16.3975	+0.199%	7,975	+8,411.968%
2022-12-02	15.9400	16.2100	15.9400	16.3650	+2.844%	2,636	+8,428.873%
2022-12-01	16.0950	16.0950	15.9350	15.9125	-11.079%	1,600	+8,671.406%
2022-11-28	17.4500	17.5500	17.4400	17.8950	+22.548%	3,140	+7,699.665%
2022-11-25	14.7550	14.7550	14.5550	14.6025	-18.988%	8,204	+9,458.295%
2022-11-24	17.9400	17.9400	17.9400	18.0250	+18.761%	1,000	+7,643.412%
2022-11-21	15.1150	15.1450	15.1150	15.1775	-20.192%	1,131	+9,096.179%
2022-11-16	19.3650	19.4850	19.0950	19.0175	-1.908%	4,992	+7,239.293%
2022-11-15	19.1750	19.1750	19.1750	19.3875	+5.654%	71	+7,099.226%
2022-11-14	18.2900	18.2900	18.2900	18.3500	+1.130%	300	+7,506.267%
2022-11-11	17.9950	18.1850	17.9950	18.1450	+5.219%	1,241	+7,592.202%
2022-11-10	16.4100	16.5950	16.4100	17.2450	-1.203%	2,200	+7,993.650%
2022-11-07	17.6200	17.6200	17.6200	17.4550	+29.129%	1,887	+7,896.276%
2022-10-31	13.6350	13.6350	13.5350	13.5175	+1.047%	2,100	+10,225.504%
2022-10-28	13.4650	13.4650	13.4650	13.3775	-18.293%	4,186	+10,333.564%
2022-10-27	16.1400	16.1400	16.1400	16.3725	+17.873%	758	+8,424.966%
2022-10-25	14.0100	14.0100	14.0000	13.8900	-20.356%	1,184	+9,948.596%
2022-10-21	17.1200	17.4150	17.1200	17.4400	+12.190%	3	+7,903.154%
2022-10-20	15.5400	15.5400	15.5400	15.5450	-10.840%	80,442	+8,878.771%
2022-10-19	17.6250	17.6250	17.6250	17.4350	-1.372%	2	+7,905.449%
2022-10-14	17.6600	17.6600	17.6600	17.6775	-0.366%	1	+7,795.630%
2022-10-13	17.7900	17.7900	17.4800	17.7425	-1.921%	340	+7,766.704%
2022-10-11	18.1450	18.1450	18.1000	18.0900	-2.256%	95	+7,615.589%
2022-10-10	18.8000	18.8250	18.6300	18.5075	+5.908%	409	+7,441.537%
2022-10-05	17.4650	17.5150	17.4650	17.4750	-11.742%	464	+7,887.124%
2022-10-04	19.2200	19.8550	19.2200	19.8000	+4.707%	2,878	+6,949.242%
2022-10-03	18.6400	18.7050	18.6400	18.9100	+0.252%	427	+7,281.015%
2022-09-30	18.6400	18.9100	18.5350	18.8625	+11.794%	470	+7,299.602%
2022-09-29	17.2950	17.2950	17.2350	16.8725	-11.616%	4,638	+8,172.337%
2022-09-28	18.8750	18.8750	18.8300	19.0900	-2.240%	173	+7,211.420%
2022-09-22	19.5050	19.6600	19.5050	19.5275	-1.264%	810	+7,047.612%
2022-09-21	19.7950	19.7950	19.7950	19.7775	-2.897%	1	+6,957.262%
2022-09-20	20.4550	20.4550	20.2500	20.3675	+1.243%	76	+6,752.829%
2022-09-16	20.3150	20.3150	20.3150	20.1175	+12.483%	1	+6,837.989%
2022-09-15	17.9000	17.9000	17.9000	17.8850	-12.841%	1,324	+7,704.026%
2022-09-14	20.6250	20.6250	20.6250	20.5200	+13.873%	1	+6,701.901%
2022-09-13	18.1850	18.1850	17.9900	18.0200	-15.587%	2,597	+7,645.560%
2022-09-12	21.1200	21.1200	21.1200	21.3475	+1.221%	4	+6,438.236%
2022-09-09	20.9850	20.9900	20.9850	21.0900	+18.267%	47,640	+6,518.065%
2022-09-08	17.7800	17.7800	17.7800	17.8325	+0.239%	21	+7,727.001%
2022-09-06	17.9450	17.9450	17.9450	17.7900	-1.997%	818	+7,745.700%
2022-09-05	18.1250	18.1250	18.1100	18.1525	-0.684%	668	+7,589.024%
2022-09-01	18.4100	18.4100	18.4100	18.2775	-14.079%	179	+7,536.438%
2022-08-30	21.7400	21.7400	21.7400	21.2725	-3.208%	449	+6,461.288%
2022-08-26	22.3250	22.6200	22.3250	21.9775	+0.342%	600	+6,250.813%
2022-08-25	21.6950	21.7400	21.6950	21.9025	+24.234%	350	+6,272.560%
2022-08-23	17.6000	17.6300	17.6000	17.6300	-15.413%	5,614	+7,816.903%
2022-08-19	21.0150	21.0150	21.0150	20.8425	+18.356%	1	+6,596.653%
2022-08-18	17.5300	17.5300	17.5300	17.6100	0.000%	5,244	+7,825.894%
2022-08-17	17.5450	17.5450	17.5450	17.6100	+1.062%	712	+7,825.894%
2022-08-09	17.3900	17.3900	17.3900	17.4250	-17.661%	272	+7,910.043%
2022-08-05	21.2900	21.2900	21.2900	21.1625	+21.711%	300	+6,495.393%
2022-07-29	17.5150	17.5150	17.3100	17.3875	-4.161%	2,249	+7,927.318%
2022-07-27	18.2050	18.2050	18.2050	18.1425	-16.911%	434	+7,593.262%
2022-07-25	21.8750	21.8800	21.8750	21.8350	+18.781%	500	+6,292.260%
2022-07-21	18.3650	18.3650	18.3650	18.3825	-0.163%	305	+7,492.819%
2022-07-20	18.4750	18.4750	18.4700	18.4125	+1.910%	4,981	+7,480.448%
2022-07-15	18.0250	18.0250	18.0250	18.0675	-17.141%	114	+7,625.197%
2022-07-14	21.7150	21.7150	21.7150	21.8050	+15.431%	300	+6,301.055%
2022-07-11	18.8350	18.8350	18.8350	18.8900	-4.367%	238	+7,288.830%
2022-07-08	19.7400	19.7400	19.7250	19.7525	-0.378%	63	+6,966.194%
2022-07-07	19.8150	19.8150	19.8150	19.8275	+2.800%	3,125	+6,939.465%
2022-07-06	19.3000	19.3000	19.3000	19.2875	-0.233%	468	+7,136.552%
2022-07-05	19.5700	19.5700	19.5700	19.3325	-1.011%	408	+7,119.708%
2022-07-04	19.6050	19.6050	19.6050	19.5300	+0.683%	228	+7,046.697%
2022-06-29	19.2450	19.4500	19.2450	19.3975	-0.717%	3,124	+7,095.515%
2022-06-27	19.6650	19.6650	19.6650	19.5375	+5.380%	1,341	+7,043.954%

.dark-mode .JfBvL5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JfBvL5{ color: #333333; background-color: white; border: 2px solid #333333; }BRICISHARES BIC 50 UCITS ETF USD (DIST)stock LSE

BRIC
ISHARES BIC 50 UCITS ETF USD (DIST)
stock LSE