iShares MSCI Brazil UCITS ETF USD (Dist) - IBZL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,994	1,979.5	1,979.5	2,004.25	1,977.75	15,449
January 12, 2026	2,010	2,001.25	2,001.25	2,016.75	1,989.68	39,828
January 09, 2026	2,050	2,019.75	2,019.75	2,050	1,970	24,400
January 08, 2026	1,986.25	1,994.75	1,994.75	2,000.5	1,980.5	30,953
January 07, 2026	2,010.73	1,981.25	1,981.25	2,012.5	1,975.03	14,571
January 06, 2026	1,979	2,014	2,014	2,015.75	1,978.5	81,224
January 05, 2026	1,964.25	1,969.75	1,969.75	1,970.43	1,941.5	94,720
January 02, 2026	1,966.75	1,934.25	1,934.25	1,966.75	1,931.98	28,223
December 31, 2025	2,089.4	1,937	1,937	2,089.4	1,898.6	7,172
December 30, 2025	1,905.25	1,932.5	1,932.5	1,939.5	1,888.25	11,665
December 29, 2025	1,914.75	1,878.25	1,878.25	1,915.25	1,878.25	9,787
December 24, 2025	1,916.5	1,900.5	1,900.5	1,916.5	1,897	7,425
December 23, 2025	1,865	1,893.75	1,893.75	1,904.06	1,863.63	71,837
December 22, 2025	1,913.5	1,875	1,875	1,917.25	1,875	21,634
December 19, 2025	1,914	1,918	1,918	1,930.25	1,881.5	6,038
December 18, 2025	1,895.17	1,901.5	1,901.5	1,910.75	1,859.5	6,647
December 17, 2025	1,900.77	1,875.5	1,875.5	1,936	1,875.5	31,289
December 16, 2025	1,984.5	1,927	1,927	1,984.5	1,924.26	55,484
December 15, 2025	1,974.07	1,993	1,993	2,002	1,964.5	17,205
December 12, 2025	1,967.5	1,960.25	1,960.25	1,989.5	1,957.25	11,718
December 11, 2025	1,934.07	1,953.25	1,953.25	1,959.25	1,917.75	45,494
December 10, 2025	1,955.53	1,934.75	1,929.47	1,968.5	1,933	11,010
December 09, 2025	1,972.5	1,948.5	1,943.18	1,991	1,900.25	40,163
December 08, 2025	1,948	1,950.25	1,944.92	1,979	1,929.44	72,687
December 05, 2025	2,072.75	1,993.5	1,993.5	2,073.75	1,985	29,170
December 04, 2025	2,038.5	2,064.5	2,064.5	2,064.5	2,025	14,688
December 03, 2025	2,039.5	2,034.25	2,034.25	2,044.5	2,031.5	34,712
December 02, 2025	2,006.75	2,028.5	2,028.5	2,037.3	1,997	18,152
December 01, 2025	2,012.5	2,006	2,006	2,016.75	1,992.83	15,627
November 28, 2025	2,006.75	2,011	2,011	2,021.5	1,983.75	15,572
November 27, 2025	1,995.75	1,996.5	1,996.5	2,013	1,989.75	8,503
November 26, 2025	1,958	2,002	2,002	2,002	1,958	20,429
November 25, 2025	1,951.67	1,946.25	1,946.25	1,964.75	1,924.32	30,453
November 24, 2025	1,941.21	1,956	1,956	1,957.75	1,934.5	19,324
November 21, 2025	1,936.25	1,922.25	1,922.25	1,961.5	1,904.54	50,601
November 20, 2025	1,986	1,969.25	1,969.25	1,986.25	1,962.34	15,138
November 19, 2025	1,970.23	1,954.75	1,954.75	1,976	1,954.75	3,234
November 18, 2025	1,940.75	1,962.5	1,962.5	1,975.25	1,940.75	56,043
November 17, 2025	2,002	1,984.75	1,984.75	2,003.25	1,973.25	42,472
November 14, 2025	1,992.5	1,992.5	1,992.5	2,004.43	1,967.59	798,132
November 13, 2025	1,974.5	1,984.75	1,984.75	2,007.75	1,973.75	937,734
November 12, 2025	2,008.5	1,972.75	1,972.75	2,011	1,965	33,827
November 11, 2025	1,962.5	1,993	1,993	2,012.75	1,950.25	70,594
November 10, 2025	1,945.5	1,943	1,943	1,964	1,924	22,117
November 07, 2025	1,929	1,906.75	1,906.75	1,938.5	1,900.1	18,568
November 06, 2025	1,929.73	1,928.75	1,928.75	1,949	1,777.45	54,877
November 05, 2025	1,872.5	1,924.5	1,924.5	1,934.5	1,861	11,660
November 04, 2025	1,883.25	1,895	1,895	1,902.94	1,871	23,060
November 03, 2025	1,878.13	1,892.75	1,892.75	1,906.25	1,877.5	76,279
October 31, 2025	1,879.25	1,878	1,878	1,888.75	1,860.25	49,826
October 30, 2025	1,885.25	1,873.13	1,873.13	1,888.91	1,858.08	53,817
October 29, 2025	1,884.46	1,879.88	1,879.88	1,888.5	1,842.75	53,378
October 28, 2025	1,832.05	1,851.25	1,851.25	1,856.25	1,822	175,212
October 27, 2025	1,844.6	1,832.63	1,832.63	1,847.75	1,829.5	23,880
October 24, 2025	1,816.98	1,822.63	1,822.63	1,832.75	1,811.25	18,918
October 23, 2025	1,798	1,807.38	1,807.38	1,812.75	1,785	28,980
October 22, 2025	1,789.95	1,785.13	1,785.13	1,795	1,765.58	21,927
October 21, 2025	1,787.91	1,789.27	1,789.27	1,794	1,776	26,985
October 20, 2025	1,752.43	1,793.63	1,793.63	1,794	1,749.78	24,723
October 17, 2025	1,716	1,751.38	1,751.38	1,755.5	1,703	37,394

iShares MSCI Brazil UCITS ETF USD (Dist) (IBZL.L) LSE