BRIC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 21 2025 | 1,961.75 | 37.50 | 1.95% | 1,950.00 | 1,973.50 | 1,942.25 | 1,501 |
Feb 20 2025 | 1,924.25 | 31.50 | 1.66% | 1,889.00 | 1,959.25 | 1,887.25 | 15,303 |
Feb 19 2025 | 1,892.75 | -6.00 | -0.32% | 1,890.00 | 1,892.75 | 1,888.50 | 5,484 |
Feb 18 2025 | 1,898.75 | 2.75 | 0.15% | 1,920.50 | 1,920.50 | 1,886.50 | 3,818 |
Feb 17 2025 | 1,896.00 | 34.75 | 1.87% | 1,891.00 | 1,896.00 | 1,886.25 | 613 |
Feb 14 2025 | 1,861.25 | 46.75 | 2.58% | 1,883.50 | 1,911.25 | 1,847.50 | 34,691 |
Feb 13 2025 | 1,814.50 | -16.75 | -0.91% | 1,812.50 | 1,828.25 | 1,773.75 | 3,006 |
Feb 12 2025 | 1,831.25 | 26.25 | 1.45% | 1,821.00 | 1,847.75 | 1,793.00 | 1,757 |
Feb 11 2025 | 1,805.00 | 3.25 | 0.18% | 1,785.00 | 1,809.25 | 1,775.75 | 26,662 |
Feb 10 2025 | 1,801.75 | 44.25 | 2.52% | 1,805.50 | 1,819.25 | 1,794.00 | 1,822 |
Feb 07 2025 | 1,757.50 | 19.00 | 1.09% | 1,696.00 | 1,792.75 | 1,696.00 | 2,703 |
Feb 06 2025 | 1,738.50 | 33.25 | 1.95% | 1,717.50 | 1,750.50 | 1,704.00 | 518 |
Feb 05 2025 | 1,705.25 | -36.75 | -2.11% | 1,700.50 | 1,713.00 | 1,688.75 | 2,432 |
Feb 04 2025 | 1,742.00 | 36.50 | 2.14% | 1,739.50 | 1,745.50 | 1,708.50 | 272 |
Feb 03 2025 | 1,705.50 | -25.00 | -1.44% | 1,705.50 | 1,715.25 | 1,674.00 | 1,109 |
Jan 31 2025 | 1,730.50 | -5.25 | -0.30% | 1,741.00 | 1,762.50 | 1,712.75 | 1,048 |
Jan 30 2025 | 1,735.75 | 23.75 | 1.39% | 1,726.50 | 1,735.75 | 1,726.50 | 152 |
Jan 29 2025 | 1,712.00 | 51.50 | 3.10% | 1,710.50 | 1,731.25 | 1,695.75 | 143 |
Jan 28 2025 | 1,660.50 | -9.25 | -0.55% | 1,678.50 | 1,683.50 | 1,659.50 | 4,127 |
Jan 27 2025 | 1,669.75 | 27.25 | 1.66% | 1,651.00 | 1,676.00 | 1,647.00 | 1,845 |
Jan 24 2025 | 1,642.50 | 21.00 | 1.30% | 1,633.00 | 1,643.75 | 1,633.00 | 1,914 |
Jan 23 2025 | 1,621.50 | -8.75 | -0.54% | 1,622.50 | 1,635.00 | 1,611.75 | 6,163 |
Jan 22 2025 | 1,630.25 | -17.25 | -1.05% | 1,634.00 | 1,638.75 | 1,621.00 | 847 |
Jan 21 2025 | 1,647.50 | -26.75 | -1.60% | 1,636.00 | 1,647.50 | 1,635.25 | 511 |
Jan 20 2025 | 1,674.25 | 35.75 | 2.18% | 1,655.00 | 1,682.00 | 1,644.25 | 4,577 |
Jan 17 2025 | 1,638.50 | 31.50 | 1.96% | 1,614.00 | 1,654.75 | 1,603.00 | 3,753 |
Jan 16 2025 | 1,607.00 | 4.50 | 0.28% | 1,632.00 | 1,632.00 | 1,587.00 | 1,327 |
Jan 15 2025 | 1,602.50 | 6.00 | 0.38% | 1,595.50 | 1,605.00 | 1,595.50 | 1,255 |
Jan 14 2025 | 1,596.50 | 34.00 | 2.18% | 1,596.50 | 1,612.25 | 1,582.75 | 845 |
Jan 13 2025 | 1,562.50 | 1.50 | 0.10% | 1,568.50 | 1,576.00 | 1,558.75 | 277 |
Jan 10 2025 | 1,561.00 | -24.00 | -1.51% | 1,574.50 | 1,578.50 | 1,547.25 | 4,984 |
Jan 09 2025 | 1,585.00 | 12.25 | 0.78% | 1,584.50 | 1,594.00 | 1,572.75 | 456 |
Jan 08 2025 | 1,572.75 | -4.75 | -0.30% | 1,570.50 | 1,576.25 | 1,561.00 | 366 |
Jan 07 2025 | 1,577.50 | -19.75 | -1.24% | 1,577.50 | 1,577.50 | 1,577.50 | 317 |
Jan 06 2025 | 1,597.25 | -22.00 | -1.36% | 1,601.50 | 1,633.25 | 1,593.00 | 3,646 |
Jan 03 2025 | 1,619.25 | 2.75 | 0.17% | 1,613.50 | 1,620.25 | 1,613.50 | 3,532 |
Jan 02 2025 | 1,616.50 | 5.25 | 0.33% | 1,604.50 | 1,620.00 | 1,601.50 | 702 |
Dec 31 2024 | 1,611.25 | 4.50 | 0.28% | 1,601.50 | 1,612.00 | 1,599.25 | 16,794 |
Dec 30 2024 | 1,606.75 | -6.50 | -0.40% | 1,620.50 | 1,620.50 | 1,596.00 | 283 |
Dec 27 2024 | 1,613.25 | -2.50 | -0.15% | 1,614.00 | 1,647.75 | 1,552.00 | 238 |
Dec 24 2024 | 1,615.75 | 0.00 | 0.00% | 1,615.75 | 1,615.75 | 1,615.75 | 75 |
Dec 23 2024 | 1,615.75 | 5.25 | 0.33% | 1,622.50 | 1,624.50 | 1,545.25 | 119 |
Dec 20 2024 | 1,610.50 | 6.75 | 0.42% | 1,610.50 | 1,610.50 | 1,610.50 | 272 |
Dec 19 2024 | 1,603.75 | 7.00 | 0.44% | 1,598.00 | 1,625.00 | 1,593.00 | 878 |
Dec 18 2024 | 1,596.75 | -8.00 | -0.50% | 1,608.00 | 1,612.75 | 1,592.25 | 2,264 |
Dec 17 2024 | 1,604.75 | 12.75 | 0.80% | 1,595.00 | 1,606.50 | 1,581.25 | 478 |
Dec 16 2024 | 1,592.00 | -23.75 | -1.47% | 1,604.50 | 1,605.50 | 1,589.75 | 2,003 |
Dec 13 2024 | 1,615.75 | -19.00 | -1.16% | 1,623.00 | 1,633.00 | 1,613.00 | 1,045 |
Dec 12 2024 | 1,634.75 | 13.75 | 0.85% | 1,634.75 | 1,634.75 | 1,634.75 | 3,090 |
Dec 11 2024 | 1,621.00 | -19.00 | -1.16% | 1,615.00 | 1,621.25 | 1,615.00 | 1,768 |
Dec 10 2024 | 1,640.00 | -64.00 | -3.76% | 1,640.00 | 1,640.00 | 1,640.00 | 814 |
Dec 09 2024 | 1,704.00 | 109.75 | 6.88% | 1,649.00 | 1,716.50 | 1,581.25 | 14,357 |
Dec 06 2024 | 1,594.25 | 15.50 | 0.98% | 1,601.50 | 1,606.75 | 1,589.00 | 1,942 |
Dec 05 2024 | 1,578.75 | 3.75 | 0.24% | 1,579.50 | 1,588.25 | 1,572.75 | 1,599 |
Dec 04 2024 | 1,575.00 | -22.00 | -1.38% | 1,595.50 | 1,595.50 | 1,573.75 | 1,184 |
Dec 03 2024 | 1,597.00 | 22.50 | 1.43% | 1,595.50 | 1,600.00 | 1,581.50 | 1,004 |
Dec 02 2024 | 1,574.50 | -3.00 | -0.19% | 1,570.00 | 1,598.00 | 1,570.00 | 1,542 |
Nov 29 2024 | 1,577.50 | 6.50 | 0.41% | 1,567.50 | 1,588.75 | 1,564.75 | 4,981 |
Nov 28 2024 | 1,571.00 | -21.75 | -1.37% | 1,577.50 | 1,577.50 | 1,570.75 | 689 |
Nov 27 2024 | 1,592.75 | 15.00 | 0.95% | 1,604.50 | 1,614.50 | 1,590.25 | 812 |
Nov 26 2024 | 1,577.75 | -2.75 | -0.17% | 1,577.75 | 1,577.75 | 1,577.75 | 673 |
Nov 25 2024 | 1,580.50 | -7.00 | -0.44% | 1,582.00 | 1,587.00 | 1,572.50 | 3,953 |