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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,363	2,367	2,367	2,368.5	2,334.5	33,365
February 19, 2026	2,329.25	2,358.5	2,358.5	2,361.25	2,311.25	35,586
February 18, 2026	2,300.5	2,329	2,329	2,348	2,299	41,255
February 17, 2026	2,309.25	2,276.25	2,276.25	2,319.75	2,270.5	10,496
February 16, 2026	2,304.5	2,288.5	2,288.5	2,309.25	2,288.5	17,714
February 13, 2026	2,328.75	2,273.75	2,273.75	2,330	2,258	224,111
February 12, 2026	2,368	2,336.25	2,336.25	2,371.25	2,330	117,675
February 11, 2026	2,300	2,368	2,368	2,368.5	2,300	123,160
February 10, 2026	2,312.08	2,313.25	2,313.25	2,315.25	2,284	35,951
February 09, 2026	2,256.25	2,287.75	2,287.75	2,290.5	2,256.25	198,840
February 06, 2026	2,230.75	2,255.5	2,255.5	2,262.75	2,230.75	207,826
February 05, 2026	2,220	2,251.25	2,251.25	2,277.25	2,130.25	53,326
February 04, 2026	2,293	2,231.25	2,231.25	2,308.8	2,231.25	33,925
February 03, 2026	2,260	2,299	2,299	2,327	2,252.5	41,625
February 02, 2026	2,218.5	2,260	2,260	2,260	2,174.75	58,118
January 30, 2026	2,260	2,260.25	2,260.25	2,273.5	2,244.75	24,869
January 29, 2026	2,300	2,265.75	2,265.75	2,318.75	2,243.75	430,734
January 28, 2026	2,300	2,265	2,265	2,300	2,260	133,387
January 27, 2026	2,192.75	2,258.25	2,258.25	2,264.38	2,192.25	391,398
January 26, 2026	2,200	2,182.75	2,182.75	2,225	2,130	389,092
January 23, 2026	2,184.25	2,184.25	2,184.25	2,197	2,170.75	183,851
January 22, 2026	2,123	2,191	2,191	2,197.5	2,121.81	281,080
January 21, 2026	2,047.74	2,103	2,103	2,103.75	2,042.3	34,939
January 20, 2026	2,010.25	2,047.75	2,047.75	2,048.5	1,990	26,457
January 19, 2026	2,014.76	2,025.5	2,025.5	2,032	2,002.5	44,751
January 16, 2026	2,038.25	2,021.25	2,021.25	2,048.25	2,011	34,468
January 15, 2026	2,023.75	2,033.38	2,033.38	2,034.75	2,017	38,748
January 14, 2026	1,991.5	1,999.08	1,999.08	2,007.5	1,966.25	21,091
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

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