Dark

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

Inactive

Aug 2, 2024

17.86USD-2.137%(-0.39)15,953

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	17.8900	17.8900	17.8500	17.8600	-2.137%	15,953	0.000%
2024-08-01	18.3700	18.3700	18.3700	18.2500	-0.761%	10	-2.137%
2024-07-31	18.4300	18.5000	18.3600	18.3900	+1.378%	2,302	-2.882%
2024-07-30	18.1800	18.1900	18.0900	18.1400	-0.603%	1,173	-1.544%
2024-07-26	18.2300	18.2300	18.2300	18.2500	-0.328%	375	-2.137%
2024-07-25	18.2500	18.2500	18.2500	18.3100	-1.876%	1	-2.458%
2024-07-23	18.7000	18.7000	18.7000	18.6600	-1.530%	15	-4.287%
2024-07-17	19.0400	19.0400	19.0400	18.9500	-1.763%	471	-5.752%
2024-07-15	19.4100	19.4100	19.4100	19.2900	+1.207%	9	-7.413%
2024-07-10	18.9300	19.0600	18.9300	19.0600	+1.329%	872	-6.296%
2024-07-08	18.9200	18.9200	18.9200	18.8100	+0.588%	2	-5.051%
2024-07-01	18.6600	18.7000	18.6600	18.7000	+0.268%	645	-4.492%
2024-06-27	18.7500	18.7500	18.7500	18.6500	-1.635%	470	-4.236%
2024-06-26	19.1100	19.1200	18.9100	18.9600	-0.158%	1,222	-5.802%
2024-06-25	19.1400	19.1400	19.1400	18.9900	-0.784%	6	-5.951%
2024-06-20	19.1500	19.1500	19.1500	19.1400	+1.216%	395	-6.688%
2024-06-14	19.0000	19.0000	18.8200	18.9100	-0.839%	2,552	-5.553%
2024-06-12	18.9000	19.0800	18.9000	19.0700	-0.105%	15,738	-6.345%
2024-06-11	19.1800	19.1800	19.0900	19.0900	-1.800%	522	-6.443%
2024-06-06	19.3800	19.4300	19.3800	19.4400	+1.197%	1,175	-8.128%
2024-06-04	19.3600	19.3600	19.2700	19.2100	+0.052%	1,680	-7.028%
2024-06-03	19.4300	19.4300	19.4300	19.2000	+0.946%	26	-6.979%
2024-05-31	19.1800	19.1800	18.9700	19.0200	-2.261%	698	-6.099%
2024-05-30	19.1800	19.3900	19.1800	19.4600	+0.517%	1,190	-8.222%
2024-05-29	19.4300	19.4300	19.3600	19.3600	-1.726%	1,977	-7.748%
2024-05-28	19.8200	19.8500	19.6600	19.7000	-0.101%	18,361	-9.340%
2024-05-24	19.6800	19.6800	19.6800	19.7200	-0.404%	9	-9.432%
2024-05-23	19.8700	19.9300	19.8000	19.8000	-1.247%	379	-9.798%
2024-05-22	20.2100	20.2100	20.0500	20.0500	-1.377%	104	-10.923%
2024-05-21	20.3600	20.3600	20.3100	20.3300	-1.692%	456	-12.150%
2024-05-20	20.6800	20.6800	20.6800	20.6800	+0.388%	375	-13.636%
2024-05-16	20.3900	20.3900	20.3900	20.6000	+1.079%	375	-13.301%
2024-05-15	20.2500	20.3600	20.2500	20.3800	+0.197%	1,125	-12.365%
2024-05-14	20.3200	20.4700	20.3000	20.3400	-0.392%	16,794	-12.193%
2024-05-13	20.2200	20.4800	20.2100	20.4200	+2.202%	4,330	-12.537%
2024-05-10	20.0800	20.0800	20.0800	19.9800	+0.756%	100	-10.611%
2024-05-09	19.8600	19.8600	19.8600	19.8300	+1.849%	375	-9.934%
2024-05-02	19.2800	19.2800	19.2800	19.4700	+4.118%	401	-8.269%
2024-05-01	18.6400	18.7000	18.6400	18.7000	+0.161%	1,769	-4.492%
2024-04-30	18.8600	18.8600	18.6800	18.6700	-1.165%	750	-4.339%
2024-04-29	18.9500	18.9500	18.9500	18.8900	+2.999%	411	-5.453%
2024-04-24	18.4800	18.4800	18.3800	18.3400	+1.103%	8,610	-2.617%
2024-04-23	18.1000	18.1400	18.1000	18.1400	+4.855%	1,219	-1.544%
2024-04-19	17.1300	17.1300	17.1300	17.3000	+0.757%	4	+3.237%
2024-04-16	17.1500	17.2300	17.1500	17.1700	-1.731%	5,435	+4.019%
2024-04-15	17.5700	17.5700	17.5500	17.4725	-0.314%	1,007	+2.218%
2024-04-12	17.7700	17.7700	17.5000	17.5275	-1.903%	2,014	+1.897%
2024-04-10	18.1500	18.1800	18.1050	17.8675	-0.098%	2,059	-0.042%
2024-04-09	17.7850	17.7850	17.7850	17.8850	+0.478%	13	-0.140%
2024-04-08	17.6700	17.6700	17.6700	17.8000	+0.907%	1	+0.337%
2024-04-05	17.6200	17.6200	17.6200	17.6400	-1.973%	111	+1.247%
2024-04-04	17.8400	17.9950	17.8400	17.9950	+1.124%	395	-0.750%
2024-04-03	17.7250	17.7250	17.7250	17.7950	-0.781%	3	+0.365%
2024-04-02	17.9050	17.9400	17.9050	17.9350	+1.557%	120	-0.418%
2024-03-28	17.5600	17.6350	17.5600	17.6600	+1.670%	600	+1.133%
2024-03-25	17.4000	17.4000	17.4000	17.3700	-1.321%	40	+2.821%
2024-03-20	17.6400	17.6400	17.6400	17.6025	-0.043%	375	+1.463%
2024-03-18	17.6900	17.7100	17.6900	17.6100	+27.355%	267	+1.420%
2024-03-15	13.8200	13.8200	13.8200	13.8275	-0.162%	200	+29.163%
2024-03-14	13.9650	13.9650	13.8600	13.8500	-23.088%	9,382	+28.953%
2024-03-13	18.0500	18.0500	18.0500	18.0075	+29.017%	1,001	-0.819%
2024-03-12	13.9650	13.9800	13.9500	13.9575	+2.290%	4,841	+27.960%
2024-03-11	13.4500	13.6450	13.4500	13.6450	+3.156%	336	+30.890%
2024-03-08	13.4250	13.4300	13.2350	13.2275	-1.599%	21,736	+35.022%
2024-03-07	13.4050	13.4050	13.4050	13.4425	-22.955%	288	+32.862%
2024-03-06	17.3950	17.3950	17.3950	17.4475	+2.437%	7	+2.364%
2024-03-05	17.0050	17.0300	17.0050	17.0325	-1.731%	695	+4.858%
2024-03-04	17.5650	17.5650	17.5000	17.3325	+24.426%	1,155	+3.043%
2024-03-01	13.9500	13.9500	13.9300	13.9300	+0.650%	1,224	+28.212%
2024-02-28	13.8050	13.8050	13.8050	13.8400	-22.083%	1,484	+29.046%
2024-02-26	17.7950	17.7950	17.7950	17.7625	+25.819%	7	+0.549%
2024-02-23	14.0500	14.1550	14.0500	14.1175	+0.624%	1,296	+26.510%
2024-02-22	14.1300	14.1450	14.1000	14.0300	+0.537%	171,287	+27.299%
2024-02-21	13.9450	13.9450	13.9200	13.9550	-19.019%	86,452	+27.983%
2024-02-20	17.3550	17.3550	17.3550	17.2325	+25.282%	2,359	+3.641%
2024-02-19	13.7500	13.7500	13.7400	13.7550	-19.136%	796	+29.844%
2024-02-14	17.0750	17.0750	17.0750	17.0100	+27.511%	375	+4.997%
2024-02-13	13.7000	13.7000	13.3550	13.3400	-2.414%	361	+33.883%
2024-02-12	13.4400	13.6600	13.4400	13.6700	+3.111%	1,463	+30.651%
2024-02-09	13.3350	13.3350	13.2400	13.2575	-2.249%	2,364	+34.716%
2024-02-07	13.7850	13.7850	13.7850	13.5625	-1.685%	597	+31.687%
2024-02-06	13.7500	13.7600	13.7500	13.7950	+4.666%	3,879	+29.467%
2024-02-05	13.0400	13.2000	13.0400	13.1800	-19.438%	2,194	+35.508%
2024-02-02	16.7150	16.7150	16.3250	16.3600	+24.885%	1,237	+9.169%
2024-02-01	13.2250	13.2400	13.0700	13.1000	-0.266%	4,388	+36.336%
2024-01-31	12.9600	13.1400	12.9600	13.1350	-1.500%	724	+35.973%
2024-01-29	13.3300	13.3300	13.3300	13.3350	-2.003%	1,258	+33.933%
2024-01-26	13.4800	13.6900	13.4050	13.6075	+0.166%	6,373	+31.251%
2024-01-25	13.5800	13.5850	13.5750	13.5850	-0.458%	1,574	+31.469%
2024-01-24	13.4000	13.5950	13.4000	13.6475	+2.767%	1,913	+30.866%
2024-01-23	13.2500	13.2500	13.2500	13.2800	-18.075%	203	+34.488%
2024-01-22	16.1550	16.2100	16.0600	16.2100	-1.159%	504	+10.179%
2024-01-19	16.4500	16.4750	16.4300	16.4000	+25.478%	1,310	+8.902%
2024-01-18	13.0950	13.0950	13.0350	13.0700	+0.635%	1,744	+36.649%
2024-01-17	12.9650	12.9650	12.9650	12.9875	-23.558%	2,117	+37.517%
2024-01-16	17.1100	17.1100	17.1100	16.9900	-2.300%	375	+5.121%
2024-01-15	17.4350	17.4350	17.3900	17.3900	+27.073%	347	+2.703%
2024-01-11	13.7900	13.7900	13.6800	13.6850	-20.873%	145	+30.508%
2024-01-10	17.2950	17.2950	17.2950	17.2950	-0.489%	317	+3.267%
2024-01-09	17.4500	17.4550	17.3800	17.3800	+26.354%	876	+2.762%
2024-01-08	13.7550	13.7550	13.7200	13.7550	-3.219%	1,493	+29.844%
2024-01-04	14.1750	14.2250	14.1750	14.2125	-0.473%	923	+25.664%
2024-01-03	14.1650	14.2550	14.1650	14.2800	-20.000%	295	+25.070%
2024-01-02	18.0950	18.0950	17.8500	17.8500	+24.174%	2,113	+0.056%
2023-12-28	14.2800	14.2800	14.2800	14.3750	+3.084%	1,591	+24.243%
2023-12-27	13.9550	13.9550	13.9550	13.9450	-20.200%	2,265	+28.075%
2023-12-22	17.4550	17.4600	17.4550	17.4750	-3.600%	2,493	+2.203%
2023-12-21	18.0700	18.0700	18.0700	18.1275	+27.367%	515	-1.476%
2023-12-20	14.2800	14.3050	14.1950	14.2325	-0.228%	4,052	+25.487%
2023-12-19	14.2100	14.3450	14.2000	14.2650	+0.706%	6,989	+25.202%
2023-12-18	14.1200	14.2550	14.1200	14.1650	-1.031%	1,458	+26.085%
2023-12-15	14.3000	14.3000	14.2850	14.3125	-20.684%	1,658	+24.786%
2023-12-14	17.7150	18.1150	17.7150	18.0450	+28.801%	1,196	-1.025%
2023-12-13	14.0600	14.0600	14.0600	14.0100	-0.621%	158	+27.480%
2023-12-12	14.1200	14.1200	14.0550	14.0975	+0.195%	4,314	+26.689%
2023-12-08	14.1350	14.1350	14.1350	14.0700	-20.822%	95	+26.937%
2023-12-07	17.8000	17.8050	17.6950	17.7700	+25.075%	304	+0.506%
2023-12-06	14.2000	14.2000	14.2000	14.2075	-19.901%	86	+25.708%
2023-12-05	17.6800	17.7350	17.6800	17.7375	+24.321%	2,051	+0.691%
2023-12-04	14.3400	14.3400	14.2950	14.2675	-22.057%	2,233	+25.180%
2023-12-01	18.3350	18.4350	18.2500	18.3050	+25.484%	1,014	-2.431%
2023-11-30	14.5450	14.5650	14.5450	14.5875	-1.219%	176	+22.434%
2023-11-27	14.7350	14.7350	14.7350	14.7675	-1.237%	2,648	+20.941%
2023-11-24	14.9650	14.9650	14.9450	14.9525	-20.508%	3,573	+19.445%
2023-11-22	18.5000	18.9400	18.5000	18.8100	+0.186%	4,342	-5.051%
2023-11-21	18.9050	18.9050	18.9050	18.7750	+23.095%	375	-4.874%
2023-11-20	15.1700	15.2450	15.1700	15.2525	+1.700%	2,260	+17.096%
2023-11-17	14.8400	15.0300	14.8400	14.9975	-19.107%	788	+19.087%
2023-11-16	18.9050	18.9050	18.6250	18.5400	-6.599%	20,781	-3.668%
2023-11-15	19.5000	19.5400	19.5000	19.8500	+29.190%	1,375	-10.025%
2023-11-14	15.3550	15.3700	15.3550	15.3650	-0.341%	2,659	+16.238%
2023-11-13	15.3050	15.3100	15.3050	15.4175	+1.364%	4,222	+15.842%
2023-11-10	15.0650	15.1300	15.0650	15.2100	-1.089%	2,184	+17.423%
2023-11-09	15.3500	15.3500	15.3250	15.3775	-18.874%	5,584	+16.144%
2023-11-08	18.9400	18.9400	18.9400	18.9550	-0.197%	50	-5.777%
2023-11-07	19.0050	19.0050	19.0050	18.9925	+23.709%	1	-5.963%
2023-11-03	15.3300	15.3300	15.3300	15.3525	-16.517%	471	+16.333%
2023-11-02	18.3500	18.3500	18.3500	18.3900	+1.392%	1	-2.882%
2023-11-01	18.0600	18.0600	18.0600	18.1375	+22.179%	35	-1.530%
2023-10-31	14.9150	14.9450	14.8250	14.8450	-19.703%	8,713	+20.310%
2023-10-30	18.5500	18.5500	18.5500	18.4875	+22.556%	1	-3.394%
2023-10-26	15.0600	15.0700	15.0600	15.0850	-0.773%	3,550	+18.396%
2023-10-24	14.6700	15.1850	14.6700	15.2025	-15.880%	1,664	+17.481%
2023-10-23	18.0250	18.0250	18.0250	18.0725	+21.967%	587	-1.176%
2023-10-20	14.9300	14.9300	14.8550	14.8175	-19.382%	7,284	+20.533%
2023-10-19	18.3900	18.3900	18.3800	18.3800	-1.262%	512	-2.829%
2023-10-18	18.7200	18.7200	18.7200	18.6150	-1.351%	1	-4.056%
2023-10-17	18.9100	18.9100	18.9100	18.8700	+21.468%	7	-5.352%
2023-10-13	15.5400	15.5400	15.5350	15.5350	+2.003%	2,199	+14.966%
2023-10-09	15.0400	15.1950	15.0400	15.2300	-18.458%	3,723	+17.269%
2023-10-06	18.4550	18.4550	18.4550	18.6775	+24.268%	375	-4.377%
2023-10-04	15.0600	15.0600	15.0600	15.0300	-1.313%	120	+18.829%
2023-10-03	15.2850	15.2850	15.2850	15.2300	-1.583%	554	+17.269%
2023-09-29	15.4450	15.4450	15.4450	15.4750	+1.675%	52	+15.412%
2023-09-28	15.1750	15.1800	15.1750	15.2200	-18.370%	2,423	+17.346%
2023-09-27	18.6750	18.6750	18.6750	18.6450	+21.308%	897	-4.210%
2023-09-26	15.3600	15.3600	15.3600	15.3700	-20.104%	242	+16.200%
2023-09-22	19.2200	19.2200	19.2200	19.2375	+26.521%	338	-7.160%
2023-09-21	15.2200	15.2200	15.2200	15.2050	-2.594%	2,041	+17.461%
2023-09-18	15.5950	15.5950	15.5950	15.6100	-19.691%	65	+14.414%
2023-09-15	19.5750	19.5750	19.5750	19.4375	+25.101%	1	-8.116%
2023-09-13	15.5150	15.5150	15.5050	15.5375	-20.331%	1,528	+14.948%
2023-09-12	19.3900	19.3900	19.3900	19.5025	+0.528%	237	-8.422%
2023-09-11	19.4350	19.4350	19.3350	19.4000	+1.266%	10	-7.938%
2023-09-08	19.2000	19.2000	19.1950	19.1575	+24.500%	295	-6.773%
2023-09-07	15.3300	15.3350	15.3300	15.3875	-3.557%	426	+16.068%
2023-09-04	15.9950	15.9950	15.9950	15.9550	+0.236%	1,094	+11.940%
2023-09-01	16.0000	16.0000	16.0000	15.9175	-18.923%	1,434	+12.204%
2023-08-31	19.5950	19.5950	19.5950	19.6325	-0.796%	79	-9.028%
2023-08-30	19.7850	19.7850	19.7500	19.7900	+24.957%	11	-9.752%
2023-08-29	15.6650	15.8750	15.6650	15.8375	-16.689%	1,317	+12.770%
2023-08-25	19.2000	19.2000	19.1500	19.0100	+24.901%	227	-6.049%
2023-08-24	15.3150	15.3150	15.1700	15.2200	+0.761%	2,031	+17.346%
2023-08-23	15.0650	15.0650	15.0650	15.1050	-19.386%	1,109	+18.239%
2023-08-22	18.9250	18.9250	18.9250	18.7375	+27.814%	300	-4.683%
2023-08-21	14.6800	14.7200	14.6800	14.6600	-0.678%	632	+21.828%
2023-08-18	14.9800	14.9800	14.7500	14.7600	-23.503%	1,757	+21.003%
2023-08-17	19.4750	19.4750	19.3600	19.2950	+26.421%	21	-7.437%
2023-08-15	15.4200	15.4200	15.2150	15.2625	-1.389%	452	+17.019%
2023-08-14	15.4150	15.4150	15.4150	15.4775	-0.801%	798	+15.393%
2023-08-11	15.9200	15.9200	15.5600	15.6025	-24.333%	3,492	+14.469%
2023-08-10	20.4350	20.5000	20.4350	20.6200	+30.321%	482	-13.385%
2023-08-09	15.8500	15.8500	15.7650	15.8225	-21.173%	963	+12.877%
2023-08-08	20.2300	20.2300	20.2300	20.0725	+25.218%	50	-11.023%
2023-08-07	15.9900	15.9900	15.9900	16.0300	-23.274%	358	+11.416%
2023-08-04	20.8000	20.8450	20.8000	20.8925	-0.346%	40	-14.515%
2023-08-03	20.7450	20.7450	20.6600	20.9650	+2.281%	3	-14.810%
2023-08-02	20.7600	20.7600	20.7600	20.4975	+23.405%	50	-12.867%
2023-07-28	16.4300	16.6000	16.4300	16.6100	-18.509%	20,191	+7.526%
2023-07-25	20.6200	20.6200	20.6200	20.3825	+29.536%	500	-12.376%
2023-07-24	15.1250	15.7750	15.0700	15.7350	+2.525%	12,752	+13.505%
2023-07-21	15.2550	15.3600	15.2550	15.3475	-0.033%	906	+16.371%
2023-07-19	15.3550	15.3550	15.3050	15.3525	+1.942%	437	+16.333%
2023-07-18	15.0800	15.0800	15.0800	15.0600	-0.856%	406	+18.592%
2023-07-17	15.1550	15.1550	15.1550	15.1900	-1.571%	1,399	+17.577%
2023-07-14	15.5400	15.5400	15.4300	15.4325	-0.835%	1,325	+15.730%
2023-07-13	15.4450	15.5550	15.4450	15.5625	+0.924%	9,526	+14.763%
2023-07-12	15.3700	15.3700	15.3700	15.4200	-20.341%	43	+15.824%
2023-07-11	19.3950	19.3950	19.3950	19.3575	+28.047%	101	-7.736%
2023-07-10	15.1000	15.1000	15.1000	15.1175	-21.508%	2,185	+18.141%
2023-07-07	18.8750	18.8750	18.8700	19.2600	+2.284%	561	-7.269%
2023-07-06	19.1450	19.1450	19.0000	18.8300	+23.273%	442	-5.151%
2023-07-05	15.3700	15.3700	15.2300	15.2750	+0.427%	144	+16.923%
2023-06-29	15.1800	15.1800	15.1800	15.2100	-0.912%	903	+17.423%
2023-06-28	15.3750	15.3750	15.3750	15.3500	-0.341%	539	+16.352%
2023-06-27	15.3650	15.3650	15.3650	15.4025	-20.256%	393	+15.955%
2023-06-26	19.3200	19.3450	19.2800	19.3150	+0.625%	232	-7.533%
2023-06-23	19.2450	19.2450	19.2450	19.1950	-2.390%	484	-6.955%
2023-06-21	19.6550	19.6550	19.6550	19.6650	-0.632%	30	-9.179%
2023-06-20	20.1850	20.1850	20.1850	19.7900	-3.322%	1	-9.752%
2023-06-19	20.3100	20.4550	20.3100	20.4700	-0.631%	447	-12.750%
2023-06-15	20.4100	20.4100	20.4100	20.6000	+29.825%	8	-13.301%
2023-06-14	15.8600	15.8600	15.8600	15.8675	-19.413%	365	+12.557%
2023-06-09	19.6950	19.6950	19.6750	19.6900	+0.498%	1,164	-9.294%
2023-06-08	19.4250	19.4250	19.4250	19.5925	+0.423%	13	-8.843%
2023-06-07	19.4850	19.4850	19.4800	19.5100	+27.288%	2,195	-8.457%
2023-06-05	15.4050	15.4050	15.3300	15.3275	-20.138%	1,079	+16.523%
2023-06-02	19.0150	19.0150	19.0150	19.1925	+30.163%	10	-6.943%
2023-06-01	14.5750	14.7650	14.5250	14.7450	-18.749%	617	+21.126%
2023-05-30	18.2050	18.2050	18.2050	18.1475	-3.265%	100	-1.584%
2023-05-26	18.4900	18.6250	18.4900	18.7600	+1.570%	974	-4.797%
2023-05-25	18.5900	18.5900	18.5900	18.4700	+21.453%	995	-3.303%
2023-05-24	15.4300	15.4300	15.4300	15.2075	-21.337%	202	+17.442%
2023-05-19	19.4750	19.4750	19.3600	19.3325	+22.707%	744	-7.617%
2023-05-18	15.8200	15.8200	15.7800	15.7550	-21.215%	1,098	+13.361%
2023-05-16	19.9800	19.9800	19.9800	19.9975	+28.066%	8	-10.689%
2023-05-11	15.6050	15.6050	15.5950	15.6150	-19.861%	15,520	+14.377%
2023-05-10	19.4350	19.4450	19.4350	19.4850	+26.382%	1,869	-8.340%
2023-05-09	15.3350	15.3350	15.3350	15.4175	+1.049%	2,551	+15.842%
2023-05-03	15.3300	15.3300	15.2100	15.2575	-0.424%	1,348	+17.057%
2023-05-02	15.6450	15.6450	15.6450	15.3225	-1.684%	860	+16.561%
2023-04-28	15.5850	15.6400	15.5850	15.5850	-20.026%	631	+14.597%
2023-04-27	19.4150	19.4900	19.4150	19.4875	-1.653%	1,149	-8.352%
2023-04-21	19.9250	19.9250	19.9000	19.8150	-2.257%	12	-9.866%
2023-04-20	20.2450	20.2450	20.2450	20.2725	-0.271%	1	-11.900%
2023-04-19	20.4900	20.4900	20.4900	20.3275	+22.069%	32	-12.139%
2023-04-18	16.6600	16.7200	16.6100	16.6525	-0.299%	1,069	+7.251%
2023-04-17	16.8100	16.8100	16.7800	16.7025	+2.172%	3,391	+6.930%
2023-04-14	16.4500	16.4500	16.3100	16.3475	-0.969%	1,184	+9.252%
2023-04-04	16.5400	16.5400	16.5400	16.5075	-1.712%	1,318	+8.193%
2023-04-03	16.9450	16.9450	16.8800	16.7950	-0.944%	914	+6.341%
2023-03-31	17.0000	17.0250	16.9200	16.9550	-19.635%	971	+5.338%
2023-03-30	20.6550	20.6550	20.6550	21.0975	+26.940%	6	-15.345%
2023-03-28	16.2300	16.4050	16.2300	16.6200	-17.076%	11,201	+7.461%
2023-03-24	20.2100	20.2100	20.0950	20.0425	+1.494%	227	-10.889%
2023-03-22	19.7450	19.8400	19.7450	19.7475	+0.933%	364	-9.558%
2023-03-21	19.4900	19.4900	19.4900	19.5650	+1.007%	1	-8.715%
2023-03-17	19.5000	19.5000	19.3950	19.3700	+20.648%	50	-7.796%
2023-03-16	16.0800	16.0800	16.0800	16.0550	-15.722%	20,965	+11.243%
2023-03-15	19.5350	19.5350	19.5350	19.0500	+17.957%	632	-6.247%
2023-03-14	15.8500	15.8500	15.8500	16.1500	-17.254%	1,412	+10.588%
2023-03-13	19.4750	19.5300	19.4000	19.5175	+20.404%	112	-8.492%
2023-03-10	16.1900	16.1900	16.1100	16.2100	-6.718%	1,724	+10.179%
2023-03-06	17.3650	17.3750	17.3650	17.3775	-17.122%	627	+2.777%
2023-03-03	20.9000	20.9000	20.9000	20.9675	+0.793%	500	-14.821%
2023-03-02	20.6800	20.8700	20.6350	20.8025	+21.068%	2,624	-14.145%
2023-03-01	17.2700	17.3300	17.2700	17.1825	-14.759%	31,325	+3.943%
2023-02-27	20.1550	20.1750	20.0900	20.1575	-1.993%	1,331	-11.398%
2023-02-23	20.6450	20.6450	20.5850	20.5675	+20.436%	2,127	-13.164%
2023-02-22	17.1500	17.1500	17.1500	17.0775	-19.465%	9,733	+4.582%
2023-02-17	21.2900	21.2900	21.2900	21.2050	-2.337%	1	-15.775%
2023-02-16	21.6900	21.7500	21.6900	21.7125	+19.826%	1,169	-17.743%
2023-02-13	18.1100	18.1100	18.1000	18.1200	+0.933%	9,670	-1.435%
2023-02-10	17.9150	17.9150	17.9150	17.9525	-17.583%	5,768	-0.515%
2023-02-08	21.9950	21.9950	21.9950	21.7825	+19.520%	3,777	-18.008%
2023-02-07	18.4200	18.4400	18.2250	18.2250	-18.720%	7,152	-2.003%
2023-02-03	22.4250	22.4250	22.3900	22.4225	-1.763%	452	-20.348%
2023-02-02	23.0650	23.0650	22.8400	22.8250	+22.124%	9,845	-21.752%
2023-02-01	18.8300	18.8300	18.6850	18.6900	+1.068%	1,151	-4.441%
2023-01-31	18.4750	18.4750	18.4750	18.4925	-0.551%	199	-3.420%
2023-01-30	18.4650	18.4650	18.4450	18.5950	-20.176%	40,947	-3.953%
2023-01-25	23.5200	23.5200	23.5200	23.2950	+22.880%	2	-23.331%
2023-01-24	19.1950	19.1950	19.1950	18.9575	-18.950%	8,809	-5.789%
2023-01-23	23.2850	23.5450	23.2250	23.3900	+28.147%	8,303	-23.643%
2023-01-19	18.2450	18.2450	18.2450	18.2525	-18.860%	431	-2.150%
2023-01-17	22.5250	22.5250	22.5250	22.4950	+21.776%	10	-20.605%
2023-01-16	18.4350	18.4350	18.4350	18.4725	-0.792%	1,656	-3.316%
2023-01-13	18.6150	18.6150	18.5550	18.6200	-17.373%	2,569	-4.082%
2023-01-12	22.5050	22.5350	22.4400	22.5350	+0.670%	1,866	-20.746%
2023-01-10	22.4650	22.4650	22.4650	22.3850	+1.485%	29	-20.214%
2023-01-06	21.8600	21.9450	21.8600	22.0575	+0.846%	1,100	-19.030%
2023-01-05	21.6850	21.6900	21.6850	21.8725	+22.142%	4,902	-18.345%
2023-01-04	17.6950	17.9450	17.6950	17.9075	+5.649%	4,488	-0.265%
2022-12-29	16.9800	16.9800	16.9800	16.9500	-15.038%	4,969	+5.369%
2022-12-22	20.2850	20.2850	20.2750	19.9500	+1.916%	337	-10.476%
2022-12-20	19.6700	19.6700	19.6350	19.5750	+20.369%	600	-8.761%
2022-12-19	16.2650	16.2650	16.2600	16.2625	+0.169%	9,960	+9.823%
2022-12-15	16.4450	16.5100	16.2950	16.2350	+0.589%	48,395	+10.009%
2022-12-12	16.2950	16.2950	16.1100	16.1400	-3.483%	277	+10.657%
2022-12-09	16.7450	16.7450	16.6700	16.7225	+3.321%	7,664	+6.802%
2022-12-07	16.1950	16.1950	16.1950	16.1850	-2.161%	836	+10.349%
2022-12-06	16.4450	16.4450	16.4450	16.5425	+0.884%	679	+7.964%
2022-12-05	16.4200	16.6450	16.3200	16.3975	+0.199%	7,975	+8.919%
2022-12-02	15.9400	16.2100	15.9400	16.3650	-16.012%	2,636	+9.135%
2022-12-01	19.4300	19.6500	19.4100	19.4850	+8.885%	4,235	-8.340%
2022-11-28	17.4500	17.5500	17.4400	17.8950	+22.548%	3,140	-0.196%
2022-11-25	14.7550	14.7550	14.5550	14.6025	-3.789%	8,204	+22.308%
2022-11-21	15.1150	15.1450	15.1150	15.1775	-5.155%	1,131	+17.674%
2022-11-16	16.2950	16.3800	15.9500	16.0025	-17.460%	7,936	+11.608%
2022-11-15	19.1750	19.1750	19.1750	19.3875	+23.902%	71	-7.879%
2022-11-14	15.5100	15.6900	15.5100	15.6475	-13.764%	5,240	+14.140%
2022-11-11	17.9950	18.1850	17.9950	18.1450	+22.788%	1,241	-1.571%
2022-11-10	14.4850	14.8600	14.4850	14.7775	+0.186%	3,167	+20.859%
2022-11-09	14.8250	14.8250	14.8250	14.7500	-3.120%	1,501	+21.085%
2022-11-07	15.1550	15.1800	15.1550	15.2250	-6.466%	1,487	+17.307%
2022-11-02	16.3800	16.4300	16.2800	16.2775	+20.418%	4,907	+9.722%
2022-10-31	13.6350	13.6350	13.5350	13.5175	-17.438%	2,100	+32.125%
2022-10-27	16.1400	16.1400	16.1400	16.3725	+14.754%	758	+9.085%
2022-10-26	14.2450	14.2850	14.2450	14.2675	-10.633%	3,771	+25.180%
2022-10-25	15.9000	15.9000	15.9000	15.9650	+1.801%	1,000	+11.870%
2022-10-24	16.1300	16.1300	15.8250	15.6825	-10.077%	471	+13.885%
2022-10-21	17.1200	17.4150	17.1200	17.4400	+12.190%	3	+2.408%
2022-10-20	15.5400	15.5400	15.5400	15.5450	-10.840%	80,442	+14.892%
2022-10-19	17.6250	17.6250	17.6250	17.4350	-1.372%	2	+2.438%
2022-10-14	17.6600	17.6600	17.6600	17.6775	-0.366%	1	+1.032%
2022-10-13	17.7900	17.7900	17.4800	17.7425	-0.991%	340	+0.662%
2022-10-12	18.1950	18.1950	18.1950	17.9200	-0.940%	1	-0.335%
2022-10-11	18.1450	18.1450	18.1000	18.0900	+7.887%	95	-1.271%
2022-10-10	17.0950	17.0950	17.0950	16.7675	-3.050%	244	+6.516%
2022-10-07	17.2550	17.2550	17.2550	17.2950	-1.789%	109	+3.267%
2022-10-06	17.5500	17.5500	17.5500	17.6100	+0.773%	125	+1.420%
2022-10-05	17.4650	17.5150	17.4650	17.4750	+0.953%	464	+2.203%
2022-10-04	17.3150	17.3950	17.3050	17.3100	+3.467%	6,656	+3.177%
2022-10-03	16.7250	16.7250	16.7250	16.7300	-11.306%	1,907	+6.754%
2022-09-30	18.6400	18.9100	18.5350	18.8625	+1.384%	470	-5.315%
2022-09-29	18.5400	18.7150	18.5350	18.6050	+4.876%	856	-4.004%
2022-09-28	17.6550	17.7100	17.6550	17.7400	-0.727%	857	+0.676%
2022-09-26	17.8750	17.9400	17.8650	17.8700	+3.027%	1,524	-0.056%
2022-09-22	17.3500	17.4000	17.3500	17.3450	-12.299%	350	+2.969%
2022-09-21	19.7950	19.7950	19.7950	19.7775	-1.690%	1	-9.695%
2022-09-16	20.3150	20.3150	20.3150	20.1175	+12.483%	1	-11.222%
2022-09-15	17.9000	17.9000	17.9000	17.8850	-12.841%	1,324	-0.140%
2022-09-14	20.6250	20.6250	20.6250	20.5200	-3.876%	1	-12.963%
2022-09-12	21.1200	21.1200	21.1200	21.3475	+17.278%	4	-16.337%
2022-09-09	18.1350	18.1400	18.1350	18.2025	-11.196%	48,109	-1.882%
2022-09-08	20.3700	20.4650	20.3300	20.4975	+15.219%	448	-12.867%
2022-09-06	17.9450	17.9450	17.9450	17.7900	-1.997%	818	+0.393%
2022-09-05	18.1250	18.1250	18.1100	18.1525	-14.637%	668	-1.611%
2022-09-02	21.2550	21.2550	21.2550	21.2650	+0.878%	1	-16.012%
2022-09-01	21.3750	21.3750	21.3750	21.0800	-0.905%	173	-15.275%
2022-08-30	21.7400	21.7400	21.7400	21.2725	-3.208%	449	-16.042%
2022-08-26	22.3250	22.6200	22.3250	21.9775	+0.342%	600	-18.735%
2022-08-25	21.6950	21.7400	21.6950	21.9025	+2.841%	350	-18.457%
2022-08-24	20.6850	20.6850	20.6850	21.2975	+1.501%	1	-16.140%
2022-08-23	20.7150	20.7150	20.7100	20.9825	+0.359%	277	-14.881%
2022-08-22	20.7950	20.9000	20.7950	20.9075	+18.725%	1,160	-14.576%
2022-08-18	17.5300	17.5300	17.5300	17.6100	0.000%	5,244	+1.420%
2022-08-17	17.5450	17.5450	17.5450	17.6100	-17.806%	712	+1.420%
2022-08-15	21.5450	21.5500	21.5450	21.4250	+21.681%	492	-16.639%
2022-08-12	17.4950	17.6500	17.4950	17.6075	+1.047%	517	+1.434%
2022-08-09	17.3900	17.3900	17.3900	17.4250	-17.661%	272	+2.496%
2022-08-05	21.2900	21.2900	21.2900	21.1625	+21.711%	300	-15.605%
2022-07-29	17.5150	17.5150	17.3100	17.3875	-4.161%	2,249	+2.717%
2022-07-27	18.2050	18.2050	18.2050	18.1425	-0.535%	434	-1.557%
2022-07-22	18.2400	18.2400	18.2400	18.2400	-16.997%	100	-2.083%
2022-07-21	21.8650	21.9200	21.8600	21.9750	+19.348%	2,730	-18.726%
2022-07-20	18.4750	18.4750	18.4700	18.4125	-14.161%	4,981	-3.001%
2022-07-15	21.5700	21.5700	21.5700	21.4500	-1.628%	334	-16.737%
2022-07-14	21.7150	21.7150	21.7150	21.8050	-8.276%	300	-18.092%
2022-07-08	23.6800	23.6800	23.4600	23.7725	-0.063%	45	-24.871%
2022-07-07	23.8600	23.8600	23.8600	23.7875	+23.331%	7,490	-24.919%
2022-07-06	19.3000	19.3000	19.3000	19.2875	-1.242%	468	-7.401%
2022-07-04	19.6050	19.6050	19.6050	19.5300	-0.038%	228	-8.551%
2022-06-27	19.6650	19.6650	19.6650	19.5375	+1.533%	1,341	-8.586%
2022-06-24	19.1600	19.3050	19.1600	19.2425	+2.313%	3,795	-7.185%
2022-06-23	18.8650	18.8650	18.8650	18.8075	+1.443%	83,028	-5.038%
2022-06-22	18.4550	18.5500	18.4550	18.5400	+0.816%	3,203	-3.668%
2022-06-17	18.5050	18.5200	18.5050	18.3900	+2.223%	644	-2.882%
2022-06-13	18.2700	18.2700	17.9900	17.9900	-22.415%	2,643	-0.723%
2022-06-07	23.0650	23.2500	23.0250	23.1875	-0.258%	292	-22.976%

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

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