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

39.65

-0.3(-0.75%)

Updated at September 08 05:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202539.5839.9539.9540.3539.4824,915
September 04, 202539.1639.1239.1239.1938.8966,411
September 03, 202539.1739.239.239.3739.0556,358
September 02, 202539.5239.0839.0839.6338.7812,451
September 01, 202539.7639.4939.4939.839.4973,221
August 29, 202539.6139.7639.7639.8339.512,454
August 28, 202539.2739.9239.9240.0339.1743,499
August 27, 202538.4738.6938.6938.6938.461,194
August 26, 202538.738.438.438.7738.419,216
August 25, 202538.5238.9138.9139.0338.3836,785
August 22, 202537.3338.4838.4838.537.339,511
August 21, 202537.3137.2437.2437.483778,924
August 20, 202536.9737.3837.3837.3836.97132,794
August 19, 202537.9937.1137.1138.2237.11137,765
August 18, 202538.0338.2538.2538.2737.8549,042
August 15, 202538.0338.138.138.337.9973,699
August 14, 202538.0337.8537.8538.0537.5247,844
August 13, 202538.2138.0538.0538.4237.923,018
August 12, 202537.438.2138.2138.2237.31114,521
August 11, 202537.6637.337.337.6637.2798,098
August 08, 202537.837.6537.6537.8737.652,968
August 07, 202537.1437.4437.4437.5537.1215,326
August 06, 202536.4437.0737.0737.2636.4412,758
August 05, 202536.2936.436.436.7336.0629,009
August 04, 202536.136.2836.2836.5636.110,253
August 01, 202535.8436.1236.1236.6335.4536,726
July 31, 202536.4836.0936.0936.535.59147,557
July 30, 202536.1635.7135.7136.1635.6834,274
July 29, 202535.836.0536.0536.1635.7411,901
July 28, 202536.5135.9635.9636.5135.9417,497
July 25, 202536.6336.4236.4236.7936.3963,837
July 24, 202536.9636.6336.6337.1236.54137,862
July 23, 202536.6736.8336.8336.8336.3838,299
July 22, 202536.5936.7536.7536.7636.4113,349
July 21, 202536.3536.7536.7536.7736.182,293
July 18, 202537.4936.8136.8137.5336.8160,426
July 17, 202537.237.337.337.3936.8538,107
July 16, 202537.0436.836.837.1136.7572,242
July 15, 202536.9136.8336.8337.1236.7485,904
July 14, 202536.8436.8736.8737.1736.7464,777
July 11, 202537.3236.936.937.3536.84110,471
July 10, 202537.0537.2637.2637.4536.7354,712
July 09, 202538.7238.2938.2938.8538.2838,941
July 08, 202538.8138.6538.6538.8238.5816,445
July 07, 202539.6438.7438.7439.6438.7140,896
July 04, 202539.4339.5339.5339.5339.1772,746
July 03, 202538.9939.3939.3939.5138.8552,820
July 02, 202538.8838.8438.8438.9538.41107,175
July 01, 202538.8538.6438.643938.6468,767
June 30, 202537.9638.4338.4338.537.62175,356
June 27, 202538.0637.9137.9138.2437.72200,277
June 26, 202537.3537.7337.7337.7337.1427,409
June 25, 202537.8337.1637.1637.9237.0670,725
June 24, 20253837.9337.9338.0537.3534,150
June 23, 202537.4137.337.337.5837.0653,953
June 20, 202537.8737.4437.4437.9837.411,722
June 19, 202537.8337.5837.5837.8337.5818,149
June 18, 202537.9837.8537.8537.9937.796,988
June 17, 202538.0337.8737.8738.2137.82190,473
June 16, 202537.2838.0938.0938.0937.2862,802