Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BRIC50E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 552.21 | 10.17 | 1.88% | 548.40 | 553.75 | 547.83 | 0 |
| May 01 2024 | 542.04 | -1.70 | -0.31% | 543.54 | 543.54 | 540.93 | 0 |
| Apr 30 2024 | 543.74 | -1.43 | -0.26% | 546.20 | 546.67 | 542.34 | 0 |
| Apr 29 2024 | 545.17 | 1.25 | 0.23% | 544.73 | 546.62 | 544.00 | 0 |
| Apr 26 2024 | 543.92 | 8.05 | 1.50% | 540.93 | 544.05 | 539.25 | 0 |
| Apr 25 2024 | 535.87 | -1.46 | -0.27% | 535.83 | 538.07 | 535.02 | 0 |
| Apr 24 2024 | 537.33 | 6.18 | 1.16% | 538.24 | 539.07 | 536.90 | 0 |
| Apr 23 2024 | 531.15 | 5.53 | 1.05% | 530.80 | 532.02 | 529.74 | 0 |
| Apr 22 2024 | 525.62 | 10.16 | 1.97% | 522.08 | 525.77 | 521.34 | 0 |
| Apr 19 2024 | 515.46 | -0.12 | -0.02% | 513.83 | 515.81 | 513.29 | 0 |
| Apr 18 2024 | 515.58 | 3.01 | 0.59% | 516.29 | 516.71 | 513.77 | 0 |
| Apr 17 2024 | 512.57 | -2.52 | -0.49% | 514.18 | 514.91 | 512.54 | 0 |
| Apr 16 2024 | 515.09 | -7.41 | -1.42% | 517.43 | 517.75 | 513.41 | 0 |
| Apr 15 2024 | 522.50 | -5.03 | -0.95% | 523.95 | 523.95 | 521.50 | 0 |
| Apr 12 2024 | 527.53 | -4.89 | -0.92% | 529.85 | 530.58 | 527.29 | 0 |
| Apr 11 2024 | 532.42 | 0.37 | 0.07% | 532.39 | 533.67 | 531.12 | 0 |
| Apr 10 2024 | 532.05 | 9.67 | 1.85% | 528.87 | 533.11 | 528.76 | 0 |
| Apr 09 2024 | 522.38 | 2.40 | 0.46% | 521.79 | 522.45 | 519.99 | 0 |
| Apr 08 2024 | 519.98 | 1.82 | 0.35% | 519.79 | 520.32 | 518.91 | 0 |
| Apr 05 2024 | 518.16 | -0.20 | -0.04% | 518.58 | 520.52 | 517.62 | 0 |
| Apr 04 2024 | 518.36 | 0.14 | 0.03% | 518.05 | 520.10 | 517.60 | 0 |
| Apr 03 2024 | 518.22 | -6.02 | -1.15% | 521.67 | 521.88 | 517.44 | 0 |
| Apr 02 2024 | 524.24 | 3.58 | 0.69% | 525.15 | 525.61 | 523.39 | 0 |
| Apr 01 2024 | 520.66 | 2.23 | 0.43% | 519.11 | 521.53 | 518.84 | 0 |
| Mar 28 2024 | 518.43 | 4.56 | 0.89% | 518.04 | 519.52 | 516.36 | 0 |
| Mar 27 2024 | 513.87 | 1.03 | 0.20% | 514.11 | 514.38 | 512.15 | 0 |
| Mar 26 2024 | 512.84 | 2.45 | 0.48% | 513.26 | 513.33 | 510.72 | 0 |
| Mar 25 2024 | 510.39 | -1.09 | -0.21% | 511.79 | 512.17 | 509.64 | 0 |
| Mar 22 2024 | 511.48 | -3.02 | -0.59% | 514.20 | 514.57 | 510.47 | 0 |
| Mar 21 2024 | 514.50 | 1.78 | 0.35% | 515.67 | 517.66 | 514.31 | 0 |
| Mar 20 2024 | 512.72 | 1.60 | 0.31% | 512.40 | 518.23 | 512.10 | 0 |
| Mar 19 2024 | 511.12 | -4.75 | -0.92% | 512.44 | 513.16 | 509.95 | 0 |
| Mar 18 2024 | 515.87 | 4.00 | 0.78% | 514.19 | 516.20 | 513.22 | 0 |
| Mar 15 2024 | 511.87 | -4.30 | -0.83% | 512.47 | 513.19 | 511.50 | 0 |
| Mar 14 2024 | 516.17 | -0.08 | -0.02% | 516.94 | 518.30 | 515.00 | 0 |
| Mar 13 2024 | 516.25 | -2.75 | -0.53% | 516.53 | 519.32 | 514.56 | 0 |
| Mar 12 2024 | 519.00 | 9.70 | 1.90% | 515.90 | 519.96 | 514.76 | 0 |
| Mar 11 2024 | 509.30 | 4.11 | 0.81% | 507.16 | 512.03 | 506.66 | 0 |
| Mar 08 2024 | 505.19 | -2.64 | -0.52% | 509.01 | 509.27 | 503.83 | 0 |
| Mar 07 2024 | 507.83 | -6.04 | -1.18% | 511.50 | 512.75 | 507.78 | 0 |
| Mar 06 2024 | 513.87 | 5.05 | 0.99% | 511.65 | 516.59 | 511.52 | 0 |
| Mar 05 2024 | 508.82 | -5.82 | -1.13% | 510.78 | 510.83 | 508.47 | 0 |
| Mar 04 2024 | 514.64 | -4.53 | -0.87% | 519.41 | 519.76 | 514.03 | 0 |
| Mar 01 2024 | 519.17 | 4.73 | 0.92% | 518.15 | 521.39 | 517.62 | 0 |
| Feb 29 2024 | 514.44 | 0.42 | 0.08% | 514.70 | 515.52 | 513.07 | 0 |
| Feb 28 2024 | 514.02 | -11.38 | -2.17% | 522.18 | 522.84 | 513.86 | 0 |
| Feb 27 2024 | 525.40 | 6.06 | 1.17% | 520.11 | 526.04 | 520.03 | 0 |
| Feb 26 2024 | 519.34 | -3.89 | -0.74% | 520.08 | 520.28 | 517.43 | 0 |
| Feb 23 2024 | 523.23 | -1.45 | -0.28% | 525.16 | 525.67 | 522.31 | 0 |
| Feb 22 2024 | 524.68 | 4.23 | 0.81% | 521.20 | 525.87 | 520.26 | 0 |
| Feb 21 2024 | 520.45 | 3.11 | 0.60% | 520.17 | 523.19 | 519.08 | 0 |
| Feb 20 2024 | 517.34 | -2.26 | -0.43% | 519.42 | 519.66 | 515.01 | 0 |
| Feb 16 2024 | 519.60 | 5.29 | 1.03% | 518.88 | 522.66 | 518.13 | 0 |
| Feb 15 2024 | 514.31 | -0.59 | -0.11% | 514.42 | 514.54 | 512.21 | 0 |
| Feb 14 2024 | 514.90 | 3.38 | 0.66% | 512.82 | 515.90 | 512.69 | 0 |
| Feb 13 2024 | 511.52 | 1.69 | 0.33% | 511.51 | 514.54 | 510.30 | 0 |
| Feb 12 2024 | 509.83 | 2.05 | 0.40% | 507.44 | 511.88 | 507.30 | 0 |
| Feb 09 2024 | 507.78 | 1.07 | 0.21% | 505.68 | 507.91 | 505.34 | 0 |
| Feb 08 2024 | 506.71 | -7.81 | -1.52% | 511.22 | 512.92 | 506.47 | 0 |
| Feb 07 2024 | 514.52 | -5.11 | -0.98% | 518.97 | 519.54 | 512.94 | 0 |
| Feb 06 2024 | 519.63 | 14.57 | 2.88% | 511.74 | 519.74 | 511.74 | 0 |
| Feb 05 2024 | 505.06 | 2.92 | 0.58% | 503.64 | 505.58 | 502.18 | 0 |
