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

54.28

+0.36(+0.67%)

Updated at February 20 05:36PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.17	54.28	54.28	54.37	53.54	360,991
February 19, 2026	53.41	53.92	53.92	54.15	53.1	105,500
February 18, 2026	53.48	53.6	53.6	54	53.26	45,377
February 17, 2026	53.27	52.85	52.85	53.43	52.21	32,284
February 16, 2026	53.55	53.51	53.51	53.71	53.3	50,025
February 13, 2026	53.79	52.92	52.92	54	52.32	40,510
February 12, 2026	54.91	54.23	54.23	55.13	54.02	28,111
February 11, 2026	53.98	54.95	54.95	54.95	53.84	243,572
February 10, 2026	53.59	53.75	53.75	53.88	53.24	131,789
February 09, 2026	52.83	53.26	53.26	53.26	52.49	148,706
February 06, 2026	51.77	52.37	52.37	52.4	51.62	203,176
February 05, 2026	52.12	51.92	51.92	52.48	51.38	82,924
February 04, 2026	53.68	52.01	52.01	53.84	51.89	48,933
February 03, 2026	52.77	53.7	53.7	54.07	52.53	92,663
February 02, 2026	51.34	52.29	52.29	52.32	51.08	36,389
January 30, 2026	52.94	52.62	52.62	53.14	52.43	163,710
January 29, 2026	54.04	52.89	52.89	54.42	52.35	149,026
January 28, 2026	53.51	53.13	53.13	53.73	52.97	102,559
January 27, 2026	51.45	52.9	52.9	52.91	51.3	114,552
January 26, 2026	51.25	51.23	51.23	51.76	50.95	63,030
January 23, 2026	50.35	50.7	50.7	50.85	50.2	183,320
January 22, 2026	48.99	50.42	50.42	50.59	48.9	126,569
January 21, 2026	47.14	48.46	48.46	48.46	47	46,681
January 20, 2026	46.31	47.19	47.19	47.19	45.81	78,065
January 19, 2026	46.17	46.58	46.58	46.66	45.96	181,988
January 16, 2026	46.79	46.3	46.3	46.87	46	21,157
January 15, 2026	46.39	46.58	46.58	46.61	46.23	84,858
January 14, 2026	45.55	45.97	45.97	46.07	45.39	192,058
January 13, 2026	45.99	45.49	45.49	46.11	45.33	79,013
January 12, 2026	46.15	46.15	46.15	46.31	45.81	55,669
January 09, 2026	45.96	46.41	46.41	46.49	45.85	56,490
January 08, 2026	45.64	45.9	45.9	45.95	45.56	28,204
January 07, 2026	46.24	45.76	45.76	46.35	45.6	136,130
January 06, 2026	45.95	46.49	46.49	46.6	45.74	103,477
January 05, 2026	44.93	45.56	45.56	45.56	44.71	99,050
January 02, 2026	44.99	44.94	44.94	45.26	44.71	83,000
December 30, 2025	43.82	44.54	44.54	44.54	43.81	59,204
December 29, 2025	43.86	43.63	43.63	44.31	43.63	7,810
December 23, 2025	43.01	43.97	43.97	44.08	42.99	38,850
December 22, 2025	43.71	43.08	43.08	43.73	43.08	40,112
December 19, 2025	43.71	43.85	43.85	43.92	43.37	16,610
December 18, 2025	43.21	43.53	43.53	43.64	42.8	93,082
December 17, 2025	43.54	42.95	42.95	43.7	42.95	46,764
December 16, 2025	45.26	44.21	44.21	45.39	44	55,163
December 15, 2025	45.1	45.56	45.56	45.65	45.1	115,142
December 12, 2025	44.82	44.62	44.62	45.39	44.54	48,802
December 11, 2025	43.82	44.88	44.88	44.88	43.75	18,195
December 10, 2025	44.19	43.88	43.88	44.59	43.77	41,057
December 09, 2025	44.12	44.13	44.13	44.35	43.09	100,686
December 08, 2025	44.02	44.18	44.18	44.77	43.87	73,524
December 05, 2025	47	45.21	45.21	47.02	45.09	81,412
December 04, 2025	46.17	46.9	46.9	46.92	46.09	112,038
December 03, 2025	46.04	46.13	46.13	46.28	45.97	65,548
December 02, 2025	45.1	45.58	45.58	45.74	45.08	120,313
December 01, 2025	45.21	45.17	45.17	45.38	44.91	95,002
November 28, 2025	44.96	45.22	45.22	45.36	44.92	5,418
November 27, 2025	45.24	45.1	45.1	45.28	44.9	13,493
November 26, 2025	44.19	44.91	44.91	44.93	44.11	9,990
November 25, 2025	43.48	43.6	43.6	43.83	43.31	171,318
November 24, 2025	43.26	43.4	43.4	43.54	43.15	79,161