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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1,828.5	1,832.25	1,832.25	1,841.5	1,817.5	9,807
September 26, 2025	1,824.75	1,815.13	1,815.13	1,824.75	1,810	14,941
September 25, 2025	1,869	1,832.5	1,832.5	1,875	1,823.25	25,487
September 24, 2025	1,836	1,831.25	1,831.25	1,848.25	1,831.25	25,781
September 23, 2025	1,798.5	1,834.5	1,834.5	1,840.5	1,797.75	4,256
September 22, 2025	1,821.75	1,794	1,794	1,831.25	1,786.11	9,926
September 19, 2025	1,811	1,814.88	1,814.88	1,822.25	1,808.5	21,127
September 18, 2025	1,806.5	1,803.63	1,803.63	1,820	1,577.25	16,653
September 17, 2025	1,781.25	1,789.75	1,789.75	1,799.75	1,771.25	22,856
September 16, 2025	1,780	1,769.38	1,769.38	1,783	1,769.38	16,409
September 15, 2025	1,758.75	1,776	1,776	1,776	1,742	19,500
September 12, 2025	1,755.25	1,765.88	1,765.88	1,767.25	1,745.75	60,693
September 11, 2025	1,758.5	1,768.75	1,768.75	1,776.25	1,750	9,417
September 10, 2025	1,770.5	1,776.75	1,754.36	1,782.01	1,756.26	17,225
September 09, 2025	1,757.5	1,764.5	1,742.26	1,767.25	1,755.25	9,892
September 08, 2025	1,760.75	1,752.5	1,730.41	1,775.75	1,746	12,927
September 05, 2025	1,763.75	1,760.5	1,760.5	1,781.75	1,753.5	2,194
September 04, 2025	1,749.28	1,739.63	1,739.63	1,749.28	1,735.75	8,172
September 03, 2025	1,749.75	1,741.25	1,741.25	1,753	1,741.25	11,703
September 02, 2025	1,750	1,749.13	1,749.13	1,755	1,728.5	20,509
September 01, 2025	1,761	1,743.5	1,743.5	1,763.75	1,735.75	8,104
August 29, 2025	1,749.25	1,761.25	1,761.25	1,769.25	1,749	18,131
August 28, 2025	1,732.75	1,763.88	1,763.88	1,772.75	1,731.5	32,131
August 27, 2025	1,700.75	1,716	1,716	1,722	1,700.75	14,267
August 26, 2025	1,728.04	1,705	1,705	1,730	1,698.5	16,771
August 22, 2025	1,675.25	1,703.38	1,703.38	1,705.25	1,658.75	28,201
August 21, 2025	1,670	1,662.25	1,662.25	1,670.25	1,646.25	3,227
August 20, 2025	1,655.25	1,662	1,662	1,663.1	1,630.25	19,883
August 19, 2025	1,697.25	1,647.25	1,647.25	1,697.25	1,647.25	16,074
August 18, 2025	1,684.69	1,697	1,697	1,702.75	1,665	3,413
August 15, 2025	1,674.25	1,682.25	1,682.25	1,691	1,674.25	6,579
August 14, 2025	1,680.58	1,674.5	1,674.5	1,688	1,660.03	7,359
August 13, 2025	1,700.75	1,682.13	1,682.13	1,701.5	1,677.75	5,032
August 12, 2025	1,673.5	1,696.25	1,696.25	1,698.25	1,658.75	7,561
August 11, 2025	1,681.5	1,669.5	1,669.5	1,682.5	1,667.25	17,965
August 08, 2025	1,692.5	1,681.5	1,681.5	1,693.25	1,677.25	27,540
August 07, 2025	1,641.75	1,675	1,675	1,680.75	1,641.75	10,939
August 06, 2025	1,655.5	1,668.75	1,668.75	1,679.5	1,648	9,947
August 05, 2025	1,638.75	1,644	1,644	1,658.5	1,618	29,631
August 04, 2025	1,634	1,639	1,639	1,658.5	1,625.75	29,885
August 01, 2025	1,629.25	1,634	1,634	1,657.25	1,616.25	13,949
July 31, 2025	1,652.25	1,635.88	1,635.88	1,663.5	1,611	33,787
July 30, 2025	1,607.25	1,615.25	1,615.25	1,630.02	1,607.25	11,662
July 29, 2025	1,617.75	1,622	1,622	1,628.5	1,599.5	33,462
July 28, 2025	1,635.25	1,611	1,611	1,640.75	1,604	54,682
July 25, 2025	1,633	1,626	1,626	1,640	1,622	6,302
July 24, 2025	1,633.25	1,624.13	1,624.13	1,646	1,620.77	3,209
July 23, 2025	1,620.29	1,628.75	1,628.75	1,632.75	1,611	36,851
July 22, 2025	1,624	1,631.38	1,631.38	1,636.75	1,614.75	10,324
July 21, 2025	1,630.75	1,634.63	1,634.63	1,634.84	1,587.5	28,435
July 18, 2025	1,672.64	1,644.5	1,644.5	1,677	1,644.5	19,814
July 17, 2025	1,675	1,667.75	1,667.75	1,675	1,648.5	15,110
July 16, 2025	1,652.38	1,638.75	1,638.75	1,662.75	1,638.75	14,471
July 15, 2025	1,652.91	1,649.5	1,649.5	1,660	1,637.75	17,876
July 14, 2025	1,655.5	1,642.63	1,642.63	1,662.75	1,636.25	22,917
July 11, 2025	1,656.75	1,636.25	1,636.25	1,656.75	1,636.25	18,591
July 10, 2025	1,625	1,643.75	1,643.75	1,655	1,620.92	64,174
July 09, 2025	1,700.25	1,686.63	1,686.63	1,715	1,685	9,022
July 08, 2025	1,688	1,704.63	1,704.63	1,718	1,688	9,961
July 07, 2025	1,730	1,698.13	1,698.13	1,730	1,695.75	19,033

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