Register for streaming realtime charts, analysis tools, and prices.
BRIC50D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 564.44 | 0.33 | 0.06% | 564.79 | 565.12 | 563.54 | 0 |
| Jun 14 2024 | 564.11 | -1.97 | -0.35% | 565.42 | 565.53 | 563.41 | 0 |
| Jun 13 2024 | 566.08 | 4.04 | 0.72% | 565.48 | 566.65 | 565.30 | 0 |
| Jun 12 2024 | 562.04 | -4.10 | -0.72% | 563.33 | 564.06 | 561.20 | 0 |
| Jun 11 2024 | 566.14 | -2.01 | -0.35% | 566.99 | 567.84 | 565.82 | 0 |
| Jun 10 2024 | 568.15 | -0.28 | -0.05% | 567.05 | 568.38 | 566.65 | 0 |
| Jun 07 2024 | 568.43 | -0.94 | -0.17% | 570.65 | 571.60 | 568.29 | 0 |
| Jun 06 2024 | 569.37 | 4.01 | 0.71% | 566.04 | 569.63 | 565.48 | 0 |
| Jun 05 2024 | 565.36 | 6.49 | 1.16% | 564.42 | 566.63 | 563.10 | 0 |
| Jun 04 2024 | 558.87 | -13.07 | -2.29% | 559.13 | 563.46 | 557.93 | 0 |
| Jun 03 2024 | 571.94 | 13.80 | 2.47% | 571.73 | 573.00 | 571.29 | 0 |
| May 31 2024 | 558.14 | -5.13 | -0.91% | 562.29 | 562.33 | 557.58 | 0 |
| May 30 2024 | 563.27 | -3.29 | -0.58% | 563.50 | 563.80 | 562.10 | 0 |
| May 29 2024 | 566.56 | -10.35 | -1.79% | 568.53 | 569.04 | 565.68 | 0 |
| May 28 2024 | 576.91 | -0.14 | -0.02% | 578.71 | 579.70 | 576.61 | 0 |
| May 24 2024 | 577.05 | -2.96 | -0.51% | 576.34 | 579.20 | 576.20 | 0 |
| May 23 2024 | 580.01 | -1.52 | -0.26% | 578.19 | 581.38 | 577.28 | 0 |
| May 22 2024 | 581.53 | -1.90 | -0.33% | 582.14 | 583.81 | 581.29 | 0 |
| May 21 2024 | 583.43 | -7.28 | -1.23% | 585.73 | 585.74 | 583.30 | 0 |
| May 20 2024 | 590.71 | 0.41 | 0.07% | 589.85 | 591.73 | 589.78 | 0 |
| May 17 2024 | 590.30 | 5.80 | 0.99% | 589.81 | 590.83 | 589.06 | 0 |
| May 16 2024 | 584.50 | 7.77 | 1.35% | 581.54 | 585.04 | 580.52 | 0 |
| May 15 2024 | 576.73 | -0.54 | -0.09% | 577.03 | 577.38 | 575.10 | 0 |
| May 14 2024 | 577.27 | 2.00 | 0.35% | 577.47 | 577.79 | 576.27 | 0 |
| May 13 2024 | 575.27 | 5.33 | 0.94% | 573.02 | 576.65 | 572.40 | 0 |
| May 10 2024 | 569.94 | 3.84 | 0.68% | 569.63 | 571.91 | 569.55 | 0 |
| May 09 2024 | 566.10 | -0.23 | -0.04% | 568.10 | 568.90 | 565.40 | 0 |
| May 08 2024 | 566.33 | -2.92 | -0.51% | 566.34 | 566.88 | 564.56 | 0 |
| May 07 2024 | 569.25 | -4.10 | -0.72% | 568.55 | 569.76 | 567.75 | 0 |
| May 06 2024 | 573.35 | 2.43 | 0.43% | 573.99 | 574.10 | 572.67 | 0 |
| May 03 2024 | 570.92 | 6.18 | 1.09% | 568.13 | 571.07 | 567.57 | 0 |
| May 02 2024 | 564.74 | 11.79 | 2.13% | 560.58 | 565.26 | 559.80 | 0 |
| May 01 2024 | 552.95 | -0.17 | -0.03% | 553.09 | 553.59 | 552.47 | 0 |
| Apr 30 2024 | 553.12 | -4.16 | -0.75% | 557.55 | 557.80 | 553.12 | 0 |
| Apr 29 2024 | 557.28 | 2.73 | 0.49% | 556.52 | 557.47 | 555.93 | 0 |
| Apr 26 2024 | 554.55 | 6.37 | 1.16% | 553.36 | 554.67 | 552.32 | 0 |
| Apr 25 2024 | 548.18 | 0.14 | 0.03% | 547.37 | 549.14 | 546.73 | 0 |
| Apr 24 2024 | 548.04 | 6.11 | 1.13% | 548.40 | 549.06 | 547.36 | 0 |
| Apr 23 2024 | 541.93 | 8.04 | 1.51% | 540.81 | 542.31 | 539.43 | 0 |
| Apr 22 2024 | 533.89 | 10.22 | 1.95% | 530.39 | 533.90 | 529.79 | 0 |
| Apr 19 2024 | 523.67 | 0.52 | 0.10% | 521.73 | 523.84 | 521.23 | 0 |
| Apr 18 2024 | 523.15 | 1.59 | 0.30% | 525.89 | 526.32 | 522.37 | 0 |
| Apr 17 2024 | 521.56 | 0.19 | 0.04% | 521.04 | 522.52 | 520.42 | 0 |
| Apr 16 2024 | 521.37 | -7.81 | -1.48% | 523.74 | 523.97 | 520.60 | 0 |
| Apr 15 2024 | 529.18 | -6.04 | -1.13% | 532.35 | 532.40 | 528.58 | 0 |
| Apr 12 2024 | 535.22 | -9.28 | -1.70% | 539.29 | 539.51 | 534.98 | 0 |
| Apr 11 2024 | 544.50 | -0.54 | -0.10% | 545.23 | 545.37 | 543.97 | 0 |
| Apr 10 2024 | 545.04 | 4.29 | 0.79% | 547.40 | 547.95 | 544.57 | 0 |
| Apr 09 2024 | 540.75 | 2.43 | 0.45% | 539.95 | 540.84 | 539.03 | 0 |
| Apr 08 2024 | 538.32 | 2.91 | 0.54% | 536.60 | 538.63 | 536.30 | 0 |
| Apr 05 2024 | 535.41 | -0.20 | -0.04% | 535.75 | 536.16 | 534.85 | 0 |
| Apr 04 2024 | 535.61 | 0.30 | 0.06% | 536.02 | 538.55 | 535.57 | 0 |
| Apr 03 2024 | 535.31 | -2.82 | -0.52% | 535.31 | 535.86 | 533.55 | 0 |
| Apr 02 2024 | 538.13 | 4.87 | 0.91% | 537.24 | 538.54 | 536.99 | 0 |
| Apr 01 2024 | 533.26 | 0.05 | 0.01% | 534.06 | 534.65 | 532.94 | 0 |
| Mar 28 2024 | 533.21 | 2.73 | 0.51% | 533.65 | 534.19 | 531.86 | 0 |
| Mar 27 2024 | 530.48 | 0.87 | 0.16% | 530.68 | 530.82 | 528.22 | 0 |
| Mar 26 2024 | 529.61 | 2.19 | 0.42% | 530.82 | 530.86 | 528.37 | 0 |
| Mar 25 2024 | 527.42 | 0.34 | 0.06% | 527.80 | 529.01 | 526.44 | 0 |
| Mar 22 2024 | 527.08 | -5.52 | -1.04% | 530.57 | 530.75 | 526.49 | 0 |
| Mar 21 2024 | 532.60 | -1.24 | -0.23% | 537.70 | 537.91 | 532.39 | 0 |
| Mar 20 2024 | 533.84 | 4.40 | 0.83% | 530.91 | 535.58 | 529.74 | 0 |
