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

43.97

+0.89(+2.07%)

Updated at December 23 05:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.01	42.99	42.99	43.5	42.62	49,383
November 20, 2025	44.11	43.79	43.79	44.26	43.79	9,013
November 19, 2025	44.18	43.86	43.86	44.25	43.76	47,097
November 18, 2025	44.09	44.14	44.14	44.22	43.73	3,439
November 17, 2025	44.96	44.64	44.64	45.06	44.52	28,129
November 14, 2025	44.56	44.99	44.99	45.07	44.23	64,160
November 13, 2025	44.91	44.83	44.83	45.17	44.78	2,806
November 12, 2025	45.32	44.53	44.53	45.45	44.53	35,893
November 11, 2025	44.25	45.06	45.06	45.34	44.07	46,455
November 10, 2025	43.98	43.88	43.88	44.1	43.7	1,026
November 07, 2025	43.33	43.12	43.12	43.53	42.94	932
November 06, 2025	43.21	43.23	43.23	43.76	43.08	163,708
November 05, 2025	42.26	43.03	43.03	43.09	42.06	24,125
November 04, 2025	42.13	42.35	42.35	42.35	41.77	78,866
November 03, 2025	42.19	42.43	42.43	42.6	42.17	13,275
October 31, 2025	42.15	42.04	42.04	42.17	41.87	58,491
October 30, 2025	42.18	42.06	42.06	42.32	41.56	32,125
October 29, 2025	41.94	42.29	42.29	42.29	41.75	14,104
October 28, 2025	41.58	41.8	41.8	41.8	41.36	8,942
October 27, 2025	41.68	41.58	41.58	41.87	41.55	172,966
October 24, 2025	41.2	41.23	41.23	41.67	41.13	21,752
October 23, 2025	40.74	40.94	40.94	41.09	40.59	9,154
October 22, 2025	40.55	40.67	40.67	40.69	40.31	29,001
October 21, 2025	40.68	40.67	40.67	40.78	40.32	40,423
October 20, 2025	40.25	40.92	40.92	40.94	40.1	35,954
October 17, 2025	39.09	39.85	39.85	39.96	38.87	19,188
October 16, 2025	39.87	39.87	39.87	40.01	39.47	35,241
October 15, 2025	39.61	39.87	39.87	39.91	39.38	28,957
October 14, 2025	38.96	39.39	39.39	39.47	38.67	36,071
October 13, 2025	39.4	39.5	39.5	39.59	39.22	74,624
October 10, 2025	39.98	39.12	39.12	40.16	39.12	27,902
October 09, 2025	40.26	40.26	40.26	40.78	40.21	28,561
October 08, 2025	39.95	40.28	40.28	40.38	39.92	73,261
October 07, 2025	40.69	40.16	40.16	40.92	40.1	6,602
October 06, 2025	40.98	40.87	40.87	41.1	40.78	30,019
October 03, 2025	40.89	40.76	40.76	41.17	40.66	2,383
October 02, 2025	41.39	40.56	40.56	41.54	40.5	2,334
October 01, 2025	41.8	41.26	41.26	42.1	41.23	37,245