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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.86	31.87	31.87	31.94	31.48	11,466
February 19, 2026	31.27	31.63	31.63	31.76	31.19	13,221
February 18, 2026	31.3	31.46	31.46	31.72	31.22	19,723
February 17, 2026	31.22	30.99	30.99	31.35	30.76	3,176
February 16, 2026	31.32	31.3	31.3	31.55	31.29	4,584
February 13, 2026	31.66	31.12	31.12	31.66	30.73	13,428
February 12, 2026	32.28	31.7	31.7	32.33	31.7	17,505
February 11, 2026	31.31	32.33	32.33	32.33	31.31	5,763
February 10, 2026	31.54	31.55	31.55	31.63	31.29	27,076
February 09, 2026	30.72	31.25	31.25	31.28	30.72	16,043
February 06, 2026	30.28	30.72	30.72	30.72	30.28	35,810
February 05, 2026	30.53	30.5	30.5	30.83	30.38	13,361
February 04, 2026	31.44	30.47	30.47	31.51	30.47	8,600
February 03, 2026	30.9	31.49	31.49	31.77	30.9	7,337
February 02, 2026	30.09	30.74	30.74	30.82	30.06	20,822
January 30, 2026	31.13	31.03	31.03	31.24	30.86	10,463
January 29, 2026	31.6	31.05	31.05	32	30.98	17,807
January 28, 2026	31.59	31.3	31.3	31.8	31.21	11,158
January 27, 2026	30.21	31.09	31.09	31.14	30.15	836
January 26, 2026	30.03	30.04	30.04	30.25	29.9	19,524
January 23, 2026	29.55	29.69	29.69	29.76	29.39	28,667
January 22, 2026	28.62	29.56	29.56	29.61	28.58	68,035
January 21, 2026	27.64	28.23	28.23	28.23	27.51	7,353
January 20, 2026	27.04	27.56	27.56	27.56	26.87	3,703
January 19, 2026	26.63	27.24	27.24	27.24	26.63	4,029
January 16, 2026	27.42	27.04	27.04	27.42	27.04	4,235
January 15, 2026	27.12	27.24	27.24	27.24	27.07	5,966
January 14, 2026	26.76	26.85	26.85	26.93	26.44	11,303
January 13, 2026	26.9	26.58	26.58	26.97	26.58	9,016
January 12, 2026	26.91	26.97	26.97	27.03	26.84	10,534
January 09, 2026	26.76	27.11	27.11	27.53	26.68	4,431
January 08, 2026	26.7	26.8	26.8	26.85	26.68	13,657
January 07, 2026	27.06	26.77	26.77	27.06	26.69	8,711
January 06, 2026	26.84	27.19	27.19	27.19	26.78	16,221
January 05, 2026	26.23	26.59	26.59	26.6	26.13	18,091
January 02, 2026	25.84	26.17	26.17	26.34	25.84	12,504
December 31, 2025	26.06	26.08	26.08	26.11	25.94	767
December 30, 2025	25.44	26.07	26.07	26.1	25.44	2,035
December 29, 2025	25.89	25.35	25.35	25.89	25.35	14,859
December 24, 2025	25.44	25.81	25.81	25.88	25.44	7
December 23, 2025	25.12	25.59	25.59	25.67	25.12	1,498
December 22, 2025	25.5	25.28	25.28	25.58	25.22	2,783
December 19, 2025	25.58	25.71	25.71	25.73	25.39	1,309
December 18, 2025	25.26	25.48	25.48	25.58	25.14	7,365
December 17, 2025	25.41	25.17	25.17	25.61	25.17	13,143
December 16, 2025	26.55	25.91	25.91	26.55	25.76	9,161
December 15, 2025	26.27	26.72	26.72	26.77	26.27	7,965
December 12, 2025	26.33	26.14	26.14	26.57	26.13	4,893
December 11, 2025	25.72	26.26	26.26	26.3	25.71	6,441
December 10, 2025	26.11	25.82	25.75	26.13	25.77	7,926
December 09, 2025	26.05	25.96	25.89	26.09	25.34	14,129
December 08, 2025	25.98	26.07	26.07	26.32	25.71	21,461
December 05, 2025	27.66	26.55	26.55	27.66	26.55	8,753
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

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