iShares MSCI Brazil UCITS ETF (DE) - 4BRZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.58	39.95	39.95	40.35	39.48	24,915
September 04, 2025	39.16	39.12	39.12	39.19	38.89	66,411
September 03, 2025	39.17	39.2	39.2	39.37	39.05	56,358
September 02, 2025	39.52	39.08	39.08	39.63	38.78	12,451
September 01, 2025	39.76	39.49	39.49	39.8	39.49	73,221
August 29, 2025	39.61	39.76	39.76	39.83	39.5	12,454
August 28, 2025	39.27	39.92	39.92	40.03	39.17	43,499
August 27, 2025	38.47	38.69	38.69	38.69	38.4	61,194
August 26, 2025	38.7	38.4	38.4	38.77	38.4	19,216
August 25, 2025	38.52	38.91	38.91	39.03	38.38	36,785
August 22, 2025	37.33	38.48	38.48	38.5	37.33	9,511
August 21, 2025	37.31	37.24	37.24	37.48	37	78,924
August 20, 2025	36.97	37.38	37.38	37.38	36.97	132,794
August 19, 2025	37.99	37.11	37.11	38.22	37.11	137,765
August 18, 2025	38.03	38.25	38.25	38.27	37.85	49,042
August 15, 2025	38.03	38.1	38.1	38.3	37.99	73,699
August 14, 2025	38.03	37.85	37.85	38.05	37.52	47,844
August 13, 2025	38.21	38.05	38.05	38.42	37.92	3,018
August 12, 2025	37.4	38.21	38.21	38.22	37.31	114,521
August 11, 2025	37.66	37.3	37.3	37.66	37.27	98,098
August 08, 2025	37.8	37.65	37.65	37.87	37.6	52,968
August 07, 2025	37.14	37.44	37.44	37.55	37.12	15,326
August 06, 2025	36.44	37.07	37.07	37.26	36.44	12,758
August 05, 2025	36.29	36.4	36.4	36.73	36.06	29,009
August 04, 2025	36.1	36.28	36.28	36.56	36.1	10,253
August 01, 2025	35.84	36.12	36.12	36.63	35.45	36,726
July 31, 2025	36.48	36.09	36.09	36.5	35.59	147,557
July 30, 2025	36.16	35.71	35.71	36.16	35.68	34,274
July 29, 2025	35.8	36.05	36.05	36.16	35.74	11,901
July 28, 2025	36.51	35.96	35.96	36.51	35.94	17,497
July 25, 2025	36.63	36.42	36.42	36.79	36.39	63,837
July 24, 2025	36.96	36.63	36.63	37.12	36.54	137,862
July 23, 2025	36.67	36.83	36.83	36.83	36.38	38,299
July 22, 2025	36.59	36.75	36.75	36.76	36.41	13,349
July 21, 2025	36.35	36.75	36.75	36.77	36.1	82,293
July 18, 2025	37.49	36.81	36.81	37.53	36.81	60,426
July 17, 2025	37.2	37.3	37.3	37.39	36.85	38,107
July 16, 2025	37.04	36.8	36.8	37.11	36.75	72,242
July 15, 2025	36.91	36.83	36.83	37.12	36.74	85,904
July 14, 2025	36.84	36.87	36.87	37.17	36.74	64,777
July 11, 2025	37.32	36.9	36.9	37.35	36.84	110,471
July 10, 2025	37.05	37.26	37.26	37.45	36.73	54,712
July 09, 2025	38.72	38.29	38.29	38.85	38.28	38,941
July 08, 2025	38.81	38.65	38.65	38.82	38.58	16,445
July 07, 2025	39.64	38.74	38.74	39.64	38.71	40,896
July 04, 2025	39.43	39.53	39.53	39.53	39.17	72,746
July 03, 2025	38.99	39.39	39.39	39.51	38.85	52,820
July 02, 2025	38.88	38.84	38.84	38.95	38.41	107,175
July 01, 2025	38.85	38.64	38.64	39	38.64	68,767
June 30, 2025	37.96	38.43	38.43	38.5	37.62	175,356
June 27, 2025	38.06	37.91	37.91	38.24	37.72	200,277
June 26, 2025	37.35	37.73	37.73	37.73	37.14	27,409
June 25, 2025	37.83	37.16	37.16	37.92	37.06	70,725
June 24, 2025	38	37.93	37.93	38.05	37.35	34,150
June 23, 2025	37.41	37.3	37.3	37.58	37.06	53,953
June 20, 2025	37.87	37.44	37.44	37.98	37.4	11,722
June 19, 2025	37.83	37.58	37.58	37.83	37.58	18,149
June 18, 2025	37.98	37.85	37.85	37.99	37.7	96,988
June 17, 2025	38.03	37.87	37.87	38.21	37.82	190,473
June 16, 2025	37.28	38.09	38.09	38.09	37.28	62,802

iShares MSCI Brazil UCITS ETF (DE) (4BRZ.DE) XETRA