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

54.02

+0.16(+0.30%)

Updated at April 02 05:36PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	52.91	54.02	54.02	54.11	52.64	101,889
April 01, 2026	54.19	53.86	53.86	54.39	53.61	15,346
March 31, 2026	51.83	52.59	52.59	52.89	51.7	32,125
March 30, 2026	51.38	51.99	51.99	52.06	51.38	60,365
March 27, 2026	51.58	51.51	51.51	51.92	51	84,228
March 26, 2026	52.23	51.74	51.74	52.33	51.41	55,224
March 25, 2026	52.03	52.54	52.54	52.8	51.95	26,411
March 24, 2026	51.63	51.33	51.33	51.69	50.68	24,205
March 23, 2026	48.56	51.23	51.23	51.9	48.17	85,375
March 20, 2026	51.26	49.5	49.5	51.26	49.29	114,834
March 19, 2026	50.45	50.44	50.44	50.83	49.27	24,443
March 18, 2026	51.91	51.25	51.25	51.91	50.8	59,859
March 17, 2026	51.07	51.65	51.65	52.18	50.86	37,064
March 16, 2026	49.92	50.5	50.5	51.11	49.86	20,607
March 13, 2026	50.14	50.26	50.26	51.24	50	86,222
March 12, 2026	52.45	51.02	51.02	52.56	50.47	31,493
March 11, 2026	52.6	52.51	52.51	53.17	51.9	58,782
March 10, 2026	52.37	52.87	52.87	52.87	51.51	29,953
March 09, 2026	49.83	51.01	51.01	51.2	49.51	41,500
March 06, 2026	51.01	50.68	50.68	51.1	49.84	65,282
March 05, 2026	51.98	50.92	50.92	52.41	50.65	95,238
March 04, 2026	50.98	52.25	52.25	52.83	50.89	167,157
March 03, 2026	53.34	50.98	50.98	53.34	50.02	49,042
March 02, 2026	53.65	53.44	53.44	53.83	52.83	39,960
February 27, 2026	54.6	54.41	54.41	54.64	53.98	79,837
February 26, 2026	55.04	54.58	54.58	55.26	53.92	61,944
February 25, 2026	55.46	55.17	55.17	56.17	54.88	147,486
February 24, 2026	54.45	55.1	55.1	55.21	54.25	365,580
February 23, 2026	54.99	54.4	54.4	55.38	54.27	66,985
February 20, 2026	54.17	54.28	0	54.37	53.54	360,991
February 19, 2026	53.41	53.92	0	54.15	53.1	105,500
February 18, 2026	53.48	53.6	0	54	53.26	45,377
February 17, 2026	53.27	52.85	0	53.43	52.21	32,284
February 16, 2026	53.55	53.51	0	53.71	53.3	50,025
February 13, 2026	53.79	52.92	0	54	52.32	40,510
February 12, 2026	54.91	54.23	0	55.13	54.02	28,111
February 11, 2026	53.98	54.95	0	54.95	53.84	243,572
February 10, 2026	53.59	53.75	0	53.88	53.24	131,789
February 09, 2026	52.83	53.26	0	53.26	52.49	148,706
February 06, 2026	51.77	52.37	0	52.4	51.62	203,176
February 05, 2026	52.12	51.92	0	52.48	51.38	82,924
February 04, 2026	53.68	52.01	0	53.84	51.89	48,933
February 03, 2026	52.77	53.7	0	54.07	52.53	92,663
February 02, 2026	51.34	52.29	0	52.32	51.08	36,389
January 30, 2026	52.94	52.62	0	53.14	52.43	163,710
January 29, 2026	54.04	52.89	0	54.42	52.35	149,026
January 28, 2026	53.51	53.13	0	53.73	52.97	102,559
January 27, 2026	51.45	52.9	0	52.91	51.3	114,552
January 26, 2026	51.25	51.23	0	51.76	50.95	63,030
January 23, 2026	50.35	50.7	0	50.85	50.2	183,320
January 22, 2026	48.99	50.42	0	50.59	48.9	126,569
January 21, 2026	47.14	48.46	0	48.46	47	46,681
January 20, 2026	46.31	47.19	0	47.19	45.81	78,065
January 19, 2026	46.17	46.58	0	46.66	45.96	181,988
January 16, 2026	46.79	46.3	0	46.87	46	21,157
January 15, 2026	46.39	46.58	0	46.61	46.23	84,858
January 14, 2026	45.55	45.97	0	46.07	45.39	192,058
January 13, 2026	45.99	45.49	0	46.11	45.33	79,013
January 12, 2026	46.15	46.15	0	46.31	45.81	55,669
January 09, 2026	45.96	46.41	0	46.49	45.85	56,490