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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.8	22.93	22.93	22.93	22.8	29
August 15, 2025	22.79	22.83	22.83	22.89	22.78	739
August 14, 2025	22.51	22.68	22.68	22.82	22.51	896
August 13, 2025	23.02	22.83	22.83	23.02	22.81	18,495
August 12, 2025	22.75	22.92	22.92	22.92	22.75	17,286
August 11, 2025	22.45	22.37	22.37	22.46	22.37	77
August 08, 2025	22.73	22.62	22.62	22.73	22.57	1,992
August 07, 2025	22.28	22.5	22.5	22.53	22.27	2,225
August 06, 2025	22.3	22.26	22.26	22.33	22.23	2,381
August 05, 2025	21.76	21.87	21.87	21.87	21.72	2,578
August 04, 2025	21.78	21.78	21.78	21.88	21.63	11,276
August 01, 2025	21.39	21.68	21.68	21.68	21.27	5,607
July 31, 2025	21.82	21.64	21.64	21.82	21.42	18,276
July 30, 2025	21.65	21.45	21.45	21.71	21.41	3,235
July 29, 2025	21.51	21.64	21.64	21.68	21.51	5,808
July 28, 2025	21.92	21.59	21.59	21.92	21.53	12,364
July 25, 2025	21.95	21.85	21.85	21.99	21.84	1,373
July 24, 2025	22.21	21.99	21.99	22.28	21.98	854
July 23, 2025	21.89	22.1	22.1	22.14	21.83	1,991
July 22, 2025	21.93	22.02	22.02	22.07	21.93	1,035
July 21, 2025	21.73	22.07	22.07	22.09	21.54	9,638
July 18, 2025	22.47	22.11	22.11	22.53	22.11	11,196
July 17, 2025	22.25	22.31	22.31	22.38	22.1	130,273
July 16, 2025	22.17	22.09	22.09	22.27	22.05	957
July 15, 2025	22.13	22.04	22.04	22.13	21.95	2,000
July 14, 2025	22.16	22.09	22.09	22.27	22.09	3,215
July 11, 2025	22.2	22.12	22.12	22.39	22.12	6,045
July 10, 2025	22.29	22.29	22.29	22.44	22	8,766
July 09, 2025	23.34	22.92	22.92	23.34	22.92	1,784
July 08, 2025	23.18	23.11	23.11	23.18	23.05	769
July 07, 2025	23.68	23.2	23.2	23.68	23.2	813
July 04, 2025	23.7	23.65	23.65	23.7	23.45	12,998
July 03, 2025	23.22	23.57	23.57	23.58	23.22	7,480
July 02, 2025	23.43	23.3	23.3	23.43	23.23	241
July 01, 2025	23.28	23.15	23.15	23.35	23.14	3,396
June 30, 2025	22.91	23.02	23.02	23.06	22.7	10,750
June 27, 2025	22.89	22.73	22.73	22.89	22.64	1,902
June 26, 2025	22.44	22.59	22.59	22.6	22.36	3,057
June 25, 2025	22.73	22.28	22.28	22.73	22.25	6,711
June 24, 2025	22.76	22.78	22.78	23	22.56	2,308
June 23, 2025	22.48	22.36	22.36	22.48	22.36	39
June 20, 2025	22.77	22.45	22.45	22.79	22.45	212
June 19, 2025	22.68	22.58	22.58	22.68	22.55	2,837
June 18, 2025	22.71	22.69	22.69	22.74	22.59	432
June 17, 2025	22.81	22.71	22.71	22.81	22.71	618
June 16, 2025	22.31	22.81	22.81	22.84	22.31	2,457
June 13, 2025	22.27	22.29	22.29	22.3	22.12	1,114
June 12, 2025	22.41	22.25	22.25	22.41	22.21	7,494
June 11, 2025	22.28	22.51	22.22	22.53	22.16	6,360
June 10, 2025	22.21	22.36	22.08	22.36	22.16	269
June 09, 2025	22.31	22.09	22.09	22.37	22.09	103
June 06, 2025	22.21	22.12	22.12	22.29	22.12	502
June 05, 2025	22.37	22.24	22.24	22.37	22.08	4,171
June 04, 2025	22.15	22.15	22.15	22.2	22.15	3,702
June 03, 2025	22.1	22.04	22.04	22.1	21.76	14,411
June 02, 2025	21.73	21.93	21.93	22.04	21.73	47
May 30, 2025	22.21	21.91	21.91	22.3	21.91	782
May 29, 2025	22.45	22.27	22.27	22.6	22.24	9,148
May 28, 2025	22.53	22.24	22.24	22.53	22.24	1,034
May 27, 2025	22.3	22.38	22.38	22.53	22.28	2,602

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