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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	41.64	41.97	41.97	42.21	41.58	31,704
September 26, 2025	41.34	41.46	41.46	41.7	41.24	140,233
September 25, 2025	42.09	41.79	41.79	42.13	41.5	50,339
September 24, 2025	42.27	41.92	41.92	42.27	41.91	149,240
September 23, 2025	41.42	42.16	42.16	42.41	41.4	11,671
September 22, 2025	41.59	41.26	41.26	41.74	41.07	58,107
September 19, 2025	41.81	41.6	41.6	41.84	41.51	20,917
September 18, 2025	41.97	41.71	41.71	42.06	41.53	36,629
September 17, 2025	41.51	41.63	41.63	41.69	41.26	47,836
September 16, 2025	41.28	41.26	41.26	41.56	41.18	174,269
September 15, 2025	40.65	41.17	41.17	41.17	40.58	65,653
September 12, 2025	40.46	40.67	40.67	40.74	40.21	39,981
September 11, 2025	40.38	40.74	40.74	40.86	40.17	25,697
September 10, 2025	40	40.32	40.32	40.41	39.89	14,781
September 09, 2025	39.99	39.95	39.95	40.05	39.84	36,017
September 08, 2025	39.97	39.65	39.65	40.07	39.56	11,209
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

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