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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.16	27.52	27.52	27.56	27.05	10,273
December 03, 2025	26.96	27.13	27.13	27.16	26.96	9,540
December 02, 2025	26.4	26.76	26.76	26.8	26.4	2,357
December 01, 2025	26.63	26.56	26.56	26.73	26.41	1,105
November 28, 2025	26.2	26.63	26.63	26.64	26.2	10,266
November 27, 2025	26.5	26.44	26.44	26.5	26.34	551
November 26, 2025	25.82	26.37	26.37	26.39	25.81	5,459
November 25, 2025	25.32	25.63	25.63	25.71	25.32	99
November 24, 2025	25.43	25.54	25.54	25.55	25.34	1,712
November 21, 2025	25.22	25.22	25.22	25.43	25.03	29,828
November 20, 2025	25.99	25.68	25.68	25.99	25.66	483
November 19, 2025	25.84	25.64	25.64	25.84	25.63	1,865
November 18, 2025	25.54	25.84	25.84	25.87	25.54	10,308
November 17, 2025	26.39	26.2	26.2	26.43	26.02	4,227
November 14, 2025	26.17	26.31	26.31	26.4	25.91	8,541
November 13, 2025	26.14	26.31	26.31	26.44	25.95	89,524
November 12, 2025	26.38	25.8	25.8	26.38	25.8	10,106
November 11, 2025	25.79	26.2	26.2	26.37	25.27	6,178
November 10, 2025	25.82	25.59	25.59	25.82	25.32	862
November 07, 2025	25.25	25.11	25.11	25.25	24.96	341
November 06, 2025	25.35	25.23	25.23	25.39	25.23	3,357
November 05, 2025	24.57	25.16	25.16	25.16	24.57	1,941
November 04, 2025	24.71	24.78	24.78	24.78	24.53	2,807
November 03, 2025	24.72	24.83	24.83	25.03	24.71	12,275
October 31, 2025	24.72	24.58	24.58	24.72	24.5	48,400
October 30, 2025	24.84	24.61	24.61	24.84	24.58	25,433
October 29, 2025	24.7	24.89	24.89	24.89	24.59	3,349
October 28, 2025	24.33	24.59	24.59	24.59	24.33	1,209
October 27, 2025	24.42	24.43	24.43	24.6	24.4	2,217
October 24, 2025	24.34	24.25	24.25	24.51	24.15	2,787
October 23, 2025	24	24.07	24.07	24.18	23.89	1,227
October 22, 2025	23.86	23.93	23.93	23.96	23.86	1,243
October 21, 2025	24.01	23.95	23.95	24.01	23.76	1,492
October 20, 2025	23.88	24.09	24.09	24.11	23.71	2,704
October 17, 2025	23.03	23.45	23.45	23.5	22.86	3,244
October 16, 2025	23.52	23.48	23.48	23.58	23.4	8,526
October 15, 2025	23.42	23.45	23.45	23.48	23.22	5,887
October 14, 2025	22.98	23.21	23.21	23.21	22.83	6,764
October 13, 2025	23.21	23.29	23.29	23.29	23.07	5,747
October 10, 2025	23.5	23.02	23.02	23.5	23.02	682
October 09, 2025	23.72	23.69	23.69	23.9	23.64	18,498
October 08, 2025	23.5	23.7	23.7	23.7	23.5	4,284
October 07, 2025	24.02	23.63	23.63	24.02	23.62	1,584
October 06, 2025	24.14	23.97	23.97	24.14	23.97	2,009
October 03, 2025	24.16	23.92	23.92	24.16	23.92	1,876
October 02, 2025	24.26	23.84	23.84	24.39	23.84	652
October 01, 2025	24.34	24.28	24.28	24.68	24.28	4,083
September 30, 2025	24.59	24.43	24.43	24.64	24.43	7,479
September 29, 2025	24.49	24.61	24.61	24.77	24.46	14,775
September 26, 2025	24.3	24.33	24.33	24.37	24.3	2,386
September 25, 2025	24.95	24.44	24.44	24.95	24.39	16,848
September 24, 2025	24.79	24.63	24.63	24.81	24.63	2,983
September 23, 2025	24.3	24.75	24.75	24.75	24.3	654
September 22, 2025	24.4	24.22	24.22	24.4	24.15	1,212
September 19, 2025	24.48	24.46	24.46	24.48	24.4	5,615
September 18, 2025	24.6	24.47	24.47	24.71	24.4	5,240
September 17, 2025	24.26	24.45	24.45	24.46	24.24	53,765
September 16, 2025	23.93	24.19	24.19	24.33	23.93	7,645
September 15, 2025	23.92	24.17	24.17	24.17	23.9	100,706
September 12, 2025	23.81	23.9	23.9	23.9	23.63	109,927

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