iShares BIC 50 UCITS ETF (SWX:BRIC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 25.69
+0.91 (3.65%)
Jul 23, 2025, 4:51 PM CET
SWX:BRIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.72% | - |
| Jul 30, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.23% | - |
| Jul 29, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.51% | - |
| Jul 28, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | - |
| Jul 25, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.05% | - |
| Jul 24, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | - |
| Jul 23, 2025 | 26.00 | 26.00 | 25.68 | 25.68 | 25.68 | 1.54% | 72 |
| Jul 22, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.44% | - |
| Jul 21, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.44% | - |
| Jul 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.17% | - |
| Jul 17, 2025 | 24.56 | 24.78 | 24.56 | 24.78 | 24.78 | 0.85% | 24 |
| Jul 16, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - | - |
| Jul 15, 2025 | 24.59 | 24.59 | 24.57 | 24.57 | 24.57 | 1.91% | 1,086 |
| Jul 14, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.54% | 454 |
| Jul 11, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.21% | 110 |
| Jul 10, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.25% | 2 |
| Jul 9, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.11% | 2 |
| Jul 8, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.87% | 301 |
| Jul 7, 2025 | 24.32 | 24.32 | 24.15 | 24.15 | 24.15 | 0.50% | 38 |
| Jul 4, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - | - |
| Jul 3, 2025 | 24.02 | 24.03 | 24.02 | 24.03 | 24.03 | -1.23% | 2,244 |
| Jul 2, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.53% | - |
| Jul 1, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.91% | 230 |
| Jun 30, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.82% | 426 |
| Jun 27, 2025 | 24.66 | 24.66 | 24.44 | 24.44 | 24.44 | -0.29% | 550 |
| Jun 26, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.37% | - |
| Jun 25, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - | - |
| Jun 24, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 2.05% | - |
| Jun 23, 2025 | 23.95 | 23.95 | 23.93 | 23.93 | 23.93 | 1.01% | 550 |
| Jun 20, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.25% | - |
| Jun 19, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -1.83% | 550 |
| Jun 18, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -1.35% | - |
| Jun 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jun 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.99% | - |
| Jun 13, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.82% | - |
| Jun 12, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.02% | 103 |
| Jun 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.61% | - |
| Jun 10, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.92% | 103 |
| Jun 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 250 |
| Jun 5, 2025 | 24.17 | 24.20 | 24.17 | 24.20 | 24.20 | 0.58% | 1,503 |
| Jun 4, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 2.12% | - |
| Jun 3, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.86% | - |
| Jun 2, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - | - |
| May 30, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.02% | - |
| May 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% | - |
| May 27, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| May 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.62% | 250 |
| May 23, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.49% | - |
| May 22, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.61% | - |
| May 21, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.58% | 658 |