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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	23.83	24.01	24.01	24.03	23.82	13,213
September 10, 2025	23.94	24.05	23.75	24.05	23.94	1,136
September 09, 2025	23.93	23.85	23.55	23.95	23.82	1,620
September 08, 2025	24.03	23.72	23.72	24.03	23.68	687
September 05, 2025	23.75	23.8	23.8	24.15	23.62	1,558
September 04, 2025	23.43	23.37	23.37	23.43	23.3	4,827
September 03, 2025	23.4	23.42	23.42	23.49	23.4	770
September 02, 2025	23.69	23.4	23.4	23.69	23.4	3,064
September 01, 2025	23.75	23.62	23.62	23.78	23.62	8,093
August 29, 2025	23.76	23.78	23.78	23.79	23.64	4,647
August 28, 2025	23.44	23.85	23.85	23.91	23.44	10,985
August 27, 2025	23.09	23.11	23.11	23.11	22.97	1,917
August 26, 2025	23.09	23	23	23.18	23	35,869
August 22, 2025	22.34	23.07	23.07	23.07	22.34	1,057
August 21, 2025	22.36	22.31	22.31	22.38	22.29	2,063
August 20, 2025	22.16	22.43	22.43	22.43	22.16	4
August 19, 2025	22.82	22.26	22.26	22.94	22.26	4,403
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

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