iShares MSCI Brazil UCITS ETF USD (Dist) (ETR:IQQB)
Germany · Delayed Price · Currency is EUR 26.75
+0.30 (1.13%)
Sep 23, 2026, 12:09 PM CET
ETR:IQQB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26.77 | 26.81 | 26.75 | 26.81 | - | 1.34% | 6,651 |
| Sep 22, 2026 | 26.51 | 26.52 | 26.24 | 26.45 | 26.45 | 0.17% | 12,361 |
| Sep 21, 2026 | 26.21 | 26.51 | 26.21 | 26.41 | 26.41 | 1.42% | 10,527 |
| Sep 18, 2026 | 26.40 | 26.49 | 26.02 | 26.04 | 26.04 | -1.12% | 6,226 |
| Sep 17, 2026 | 26.17 | 26.33 | 25.76 | 26.33 | 26.33 | 0.96% | 16,826 |
| Sep 16, 2026 | 26.48 | 26.51 | 26.12 | 26.34 | 26.08 | -0.60% | 18,005 |
| Sep 15, 2026 | 26.19 | 26.50 | 25.99 | 26.50 | 26.24 | 1.15% | 29,099 |
| Sep 14, 2026 | 26.48 | 26.54 | 26.06 | 26.20 | 25.94 | -1.76% | 17,866 |
| Sep 11, 2026 | 26.94 | 26.98 | 26.57 | 26.67 | 26.41 | -0.52% | 15,421 |
| Sep 10, 2026 | 26.51 | 26.93 | 26.22 | 26.81 | 26.54 | 1.61% | 20,983 |
| Sep 9, 2026 | 26.69 | 26.82 | 26.38 | 26.38 | 26.12 | -1.44% | 19,315 |
| Sep 8, 2026 | 26.21 | 27.04 | 26.11 | 26.77 | 26.51 | 2.23% | 52,316 |
| Sep 7, 2026 | 26.41 | 26.41 | 26.17 | 26.18 | 25.93 | -0.59% | 7,358 |
| Sep 4, 2026 | 26.35 | 26.47 | 26.00 | 26.34 | 26.08 | -0.38% | 11,889 |
| Sep 3, 2026 | 26.54 | 26.93 | 26.44 | 26.44 | 26.18 | -0.09% | 42,573 |
| Sep 2, 2026 | 25.48 | 26.46 | 25.37 | 26.46 | 26.20 | 3.89% | 3,872 |
| Sep 1, 2026 | 24.95 | 25.54 | 24.78 | 25.47 | 25.22 | 2.43% | 10,194 |
| Aug 31, 2026 | 24.60 | 25.01 | 24.60 | 24.87 | 24.62 | 1.84% | 8,443 |
| Aug 28, 2026 | 24.71 | 24.86 | 24.39 | 24.42 | 24.18 | -0.33% | 5,777 |
| Aug 27, 2026 | 24.60 | 24.72 | 24.48 | 24.50 | 24.26 | -0.83% | 29,885 |
| Aug 26, 2026 | 24.52 | 24.80 | 24.52 | 24.70 | 24.46 | 1.54% | 2,417 |
| Aug 25, 2026 | 24.37 | 24.39 | 24.20 | 24.33 | 24.09 | -0.35% | 8,618 |
| Aug 24, 2026 | 24.26 | 24.45 | 23.93 | 24.41 | 24.17 | 0.93% | 7,401 |
| Aug 21, 2026 | 23.57 | 24.19 | 23.57 | 24.19 | 23.95 | 2.13% | 22,718 |
| Aug 20, 2026 | 23.63 | 23.77 | 23.42 | 23.68 | 23.45 | -0.65% | 10,489 |
| Aug 19, 2026 | 23.44 | 24.08 | 23.35 | 23.84 | 23.60 | 1.21% | 9,436 |
| Aug 18, 2026 | 23.50 | 23.82 | 23.43 | 23.55 | 23.32 | -0.59% | 9,211 |
| Aug 17, 2026 | 23.82 | 23.82 | 23.49 | 23.69 | 23.46 | 0.51% | 50,623 |
| Aug 14, 2026 | 23.86 | 24.01 | 23.55 | 23.57 | 23.34 | 0.04% | 22,751 |
| Aug 13, 2026 | 23.73 | 23.80 | 23.56 | 23.56 | 23.33 | -0.55% | 3,003 |
| Aug 12, 2026 | 23.83 | 23.91 | 23.63 | 23.69 | 23.46 | -0.88% | 14,928 |
| Aug 11, 2026 | 24.66 | 24.68 | 23.90 | 23.90 | 23.67 | -2.81% | 9,419 |
| Aug 10, 2026 | 24.62 | 24.73 | 24.57 | 24.59 | 24.35 | -0.79% | 6,188 |
| Aug 7, 2026 | 25.17 | 25.17 | 24.70 | 24.79 | 24.54 | -1.65% | 7,317 |
| Aug 6, 2026 | 25.39 | 25.44 | 25.20 | 25.20 | 24.96 | -1.00% | 47,230 |
| Aug 5, 2026 | 25.48 | 25.60 | 25.35 | 25.46 | 25.21 | -0.43% | 2,999 |
| Aug 4, 2026 | 25.71 | 25.97 | 25.57 | 25.57 | 25.32 | -0.10% | 8,325 |
| Aug 3, 2026 | 25.82 | 25.90 | 25.55 | 25.59 | 25.34 | -0.43% | 39,885 |
| Jul 31, 2026 | 25.77 | 25.82 | 25.59 | 25.70 | 25.45 | 1.26% | 13,749 |
| Jul 30, 2026 | 25.12 | 25.38 | 25.12 | 25.38 | 25.13 | 0.04% | 12,238 |
| Jul 29, 2026 | 25.71 | 25.71 | 25.27 | 25.37 | 25.12 | -1.05% | 14,502 |
| Jul 28, 2026 | 25.59 | 25.97 | 25.54 | 25.64 | 25.39 | 0.23% | 118,345 |
| Jul 27, 2026 | 25.74 | 25.74 | 25.50 | 25.58 | 25.33 | -0.80% | 27,572 |
| Jul 24, 2026 | 25.79 | 25.91 | 25.64 | 25.79 | 25.53 | -0.29% | 10,705 |
| Jul 23, 2026 | 25.98 | 26.09 | 25.84 | 25.86 | 25.61 | 0.41% | 44,400 |
| Jul 22, 2026 | 25.30 | 25.92 | 25.30 | 25.76 | 25.51 | 1.98% | 19,768 |
| Jul 21, 2026 | 25.36 | 25.37 | 25.21 | 25.26 | 25.01 | -0.12% | 14,417 |
| Jul 20, 2026 | 24.93 | 25.29 | 24.93 | 25.29 | 25.04 | 1.04% | 4,120 |
| Jul 17, 2026 | 24.96 | 25.09 | 24.82 | 25.03 | 24.78 | -0.71% | 9,480 |
| Jul 16, 2026 | 25.40 | 25.40 | 25.06 | 25.21 | 24.96 | -0.94% | 10,457 |