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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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