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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	1,752.75	1,750	1,750	1,753.75	1,705.75	28,416
October 15, 2025	1,746.26	1,750.13	1,750.13	1,761.19	1,726	21,506
October 14, 2025	1,727.75	1,740	1,740	1,744.5	1,719.25	13,829
October 13, 2025	1,740.25	1,745.25	1,745.25	1,746.5	1,717.75	33,851
October 10, 2025	1,769.94	1,723.75	1,723.75	1,779.5	1,723.75	27,022
October 09, 2025	1,779	1,777.5	1,777.5	1,793.44	1,761.25	159,678
October 08, 2025	1,756	1,767.25	1,767.25	1,768.73	1,750	124,153
October 07, 2025	1,781.25	1,757.88	1,757.88	1,786.87	1,753	37,257
October 06, 2025	1,810.75	1,778.75	1,778.75	1,810.75	1,775.75	18,713
October 03, 2025	1,785	1,774.63	1,774.63	1,798.25	1,771.68	9,738
October 02, 2025	1,808.25	1,777.75	1,777.75	1,810.14	1,777.75	14,401
October 01, 2025	1,820	1,798.75	1,798.75	1,831	1,797.75	18,724
September 30, 2025	1,836.25	1,817.88	1,817.88	1,848.25	1,814.75	16,406
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

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