ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BRIC Ishr Bic 50

1,961.75
37.50 (1.95%)
Feb 21 2025 - Closed
Delayed by 15 minutes

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