iShares BIC 50 UCITS ETF (LON:BRIC)
London · Delayed Price · Currency is GBP · Price in GBX 1,710.57
-10.93 (-0.63%)
Sep 23, 2026, 10:07 AM GMT
LON:BRIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,709.50 | 1,714.00 | 1,706.26 | 1,714.00 | - | -0.44% | 726 |
| Sep 22, 2026 | 1,721.50 | 1,733.50 | 1,720.50 | 1,721.50 | 1,721.50 | 1.21% | 275 |
| Sep 21, 2026 | 1,707.50 | 1,701.00 | 1,698.00 | 1,701.00 | 1,701.00 | 1.34% | 230 |
| Sep 18, 2026 | 1,683.50 | 1,683.00 | 1,678.50 | 1,678.50 | 1,678.50 | -0.10% | 4,053 |
| Sep 17, 2026 | 1,674.00 | 1,682.00 | 1,669.50 | 1,680.25 | 1,680.25 | 0.83% | 65 |
| Sep 16, 2026 | 1,666.50 | 1,681.00 | 1,662.05 | 1,666.50 | 1,666.50 | -1.04% | 392 |
| Sep 15, 2026 | 1,677.50 | 1,685.38 | 1,677.00 | 1,684.00 | 1,684.00 | -0.27% | 291 |
| Sep 14, 2026 | 1,685.50 | 1,688.50 | 1,681.00 | 1,688.50 | 1,688.50 | 0.75% | 5,003 |
| Sep 11, 2026 | 1,680.50 | 1,680.50 | 1,673.50 | 1,676.00 | 1,676.00 | 0.51% | 885 |
| Sep 10, 2026 | 1,674.50 | 1,667.50 | 1,666.00 | 1,667.50 | 1,667.50 | -0.68% | 710 |
| Sep 9, 2026 | 1,692.00 | 1,693.50 | 1,676.50 | 1,679.00 | 1,679.00 | -1.26% | 176 |
| Sep 8, 2026 | 1,703.00 | 1,707.00 | 1,695.50 | 1,700.50 | 1,700.50 | 0.01% | 8,940 |
| Sep 7, 2026 | 1,709.50 | 1,714.50 | 1,701.50 | 1,700.25 | 1,700.25 | -1.92% | 314 |
| Sep 4, 2026 | 1,731.00 | 1,731.50 | 1,726.18 | 1,733.50 | 1,733.50 | 1.40% | 2,411 |
| Sep 3, 2026 | 1,705.50 | 1,712.50 | 1,709.50 | 1,709.50 | 1,709.50 | -1.04% | 4,238 |
| Sep 2, 2026 | 1,714.50 | 1,727.50 | 1,712.00 | 1,727.50 | 1,727.50 | 0.57% | 364 |
| Sep 1, 2026 | 1,710.50 | 1,717.50 | 1,702.50 | 1,717.75 | 1,717.75 | -0.13% | 5,847 |
| Aug 28, 2026 | 1,717.00 | 1,724.00 | 1,713.50 | 1,720.00 | 1,720.00 | 1.07% | 1,014 |
| Aug 27, 2026 | 1,711.50 | 1,715.50 | 1,700.00 | 1,701.75 | 1,701.75 | -1.08% | 9,275 |
| Aug 26, 2026 | 1,728.00 | 1,722.50 | 1,717.00 | 1,720.25 | 1,720.25 | 0.84% | 8,454 |
| Aug 25, 2026 | 1,701.00 | 1,711.91 | 1,697.05 | 1,706.00 | 1,706.00 | -0.28% | 6,911 |
| Aug 24, 2026 | 1,701.50 | 1,709.50 | 1,693.00 | 1,710.75 | 1,710.75 | -1.23% | 737 |
| Aug 21, 2026 | 1,730.12 | 1,738.50 | 1,727.50 | 1,732.00 | 1,732.00 | 0.87% | 2,152 |
| Aug 20, 2026 | 1,738.50 | 1,739.50 | 1,710.50 | 1,717.00 | 1,717.00 | -0.58% | 7,516 |
| Aug 19, 2026 | 1,719.50 | 1,727.00 | 1,716.50 | 1,727.00 | 1,727.00 | 1.41% | 25,063 |
| Aug 18, 2026 | 1,725.00 | 1,725.00 | 1,708.50 | 1,703.00 | 1,703.00 | 0.07% | 957 |
| Aug 17, 2026 | 1,709.50 | 1,707.50 | 1,704.50 | 1,701.75 | 1,701.75 | 0.34% | 3,952 |
| Aug 14, 2026 | 1,694.50 | 1,694.50 | 1,690.00 | 1,696.00 | 1,696.00 | -0.13% | 5,467 |
| Aug 13, 2026 | 1,718.00 | 1,716.00 | 1,707.50 | 1,698.25 | 1,698.25 | -0.92% | 162 |
| Aug 12, 2026 | 1,732.00 | 1,732.50 | 1,714.00 | 1,714.00 | 1,714.00 | -2.00% | 849 |
| Aug 11, 2026 | 1,763.00 | 1,765.89 | 1,749.00 | 1,749.00 | 1,749.00 | -1.91% | 158 |
| Aug 10, 2026 | 1,780.00 | 1,786.50 | 1,775.00 | 1,783.00 | 1,783.00 | 0.28% | 341 |
| Aug 7, 2026 | 1,774.50 | 1,778.44 | 1,770.50 | 1,778.00 | 1,778.00 | 0.20% | 2,752 |
| Aug 6, 2026 | 1,772.00 | 1,778.00 | 1,770.00 | 1,774.50 | 1,774.50 | -0.70% | 17,816 |
| Aug 5, 2026 | 1,800.00 | 1,802.00 | 1,787.00 | 1,787.00 | 1,787.00 | -0.40% | 4,860 |
| Aug 4, 2026 | 1,794.50 | 1,786.00 | 1,781.50 | 1,794.25 | 1,794.25 | -0.62% | 2,293 |
| Aug 3, 2026 | 1,800.00 | 1,812.50 | 1,792.50 | 1,805.50 | 1,805.50 | 1.26% | 1,526 |
| Jul 31, 2026 | 1,781.50 | 1,787.50 | 1,777.83 | 1,783.00 | 1,783.00 | 0.59% | 511 |
| Jul 30, 2026 | 1,769.50 | 1,789.00 | 1,769.50 | 1,772.50 | 1,772.50 | -0.45% | 267 |
| Jul 29, 2026 | 1,777.50 | 1,787.50 | 1,777.50 | 1,780.50 | 1,780.50 | 1.37% | 2,280 |
| Jul 28, 2026 | 1,745.00 | 1,756.50 | 1,747.50 | 1,756.50 | 1,756.50 | 0.92% | 376 |
| Jul 27, 2026 | 1,728.50 | 1,734.00 | 1,725.50 | 1,740.50 | 1,740.50 | 1.69% | 8,043 |
| Jul 24, 2026 | 1,703.50 | 1,715.50 | 1,703.46 | 1,711.50 | 1,711.50 | 0.44% | 1,132 |
| Jul 23, 2026 | 1,719.50 | 1,731.00 | 1,711.00 | 1,704.00 | 1,704.00 | 0.01% | 8,359 |
| Jul 22, 2026 | 1,703.50 | 1,710.95 | 1,693.00 | 1,703.75 | 1,703.75 | -1.00% | 1,023 |
| Jul 21, 2026 | 1,735.50 | 1,735.50 | 1,720.50 | 1,721.00 | 1,721.00 | -1.12% | 1,536 |
| Jul 20, 2026 | 1,734.50 | 1,740.50 | 1,727.00 | 1,740.50 | 1,740.50 | 3.17% | 6,997 |
| Jul 17, 2026 | 1,689.00 | 1,698.00 | 1,682.50 | 1,687.00 | 1,687.00 | -1.78% | 659 |
| Jul 16, 2026 | 1,716.00 | 1,719.50 | 1,701.00 | 1,717.50 | 1,717.50 | 0.67% | 8,401 |
| Jul 15, 2026 | 1,701.50 | 1,718.50 | 1,700.50 | 1,706.00 | 1,706.00 | 1.40% | 2,833 |