iShares MSCI Brazil UCITS ETF USD (Dist) (AMS:IBZL)
Netherlands · Delayed Price · Currency is EUR 20.42
+0.06 (0.31%)
Last updated: Sep 10, 2025, 2:33 PM CET
AMS:IBZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.32 | 20.37 | 20.20 | 20.37 | 20.37 | -0.47% | 1,676 |
| Sep 11, 2025 | 20.39 | 20.54 | 20.23 | 20.47 | 20.47 | -0.27% | 1,378 |
| Sep 10, 2025 | 20.41 | 20.60 | 20.35 | 20.52 | 20.22 | 0.81% | 4,306 |
| Sep 9, 2025 | 20.28 | 20.40 | 20.27 | 20.36 | 20.06 | 0.82% | 1,259 |
| Sep 8, 2025 | 20.36 | 20.46 | 20.12 | 20.19 | 19.89 | -0.37% | 1,216 |
| Sep 5, 2025 | 20.27 | 20.55 | 20.23 | 20.27 | 19.97 | 0.97% | 1,981 |
| Sep 4, 2025 | 20.10 | 20.14 | 20.05 | 20.07 | 19.77 | 0.13% | 669 |
| Sep 3, 2025 | 20.10 | 20.18 | 20.04 | 20.04 | 19.75 | -0.19% | 612 |
| Sep 2, 2025 | 20.17 | 20.20 | 19.88 | 20.08 | 19.79 | -0.48% | 2,302 |
| Sep 1, 2025 | 20.34 | 20.34 | 20.16 | 20.18 | 19.88 | -0.66% | 5,021 |
| Aug 29, 2025 | 20.34 | 20.41 | 20.22 | 20.31 | 20.01 | -0.60% | 1,844 |
| Aug 28, 2025 | 20.15 | 20.51 | 20.11 | 20.44 | 20.13 | 2.63% | 6,858 |
| Aug 27, 2025 | 19.78 | 19.95 | 19.78 | 19.91 | 19.62 | 0.93% | 1,566 |
| Aug 26, 2025 | 19.90 | 19.93 | 19.73 | 19.73 | 19.44 | -1.08% | 6,065 |
| Aug 25, 2025 | 19.71 | 19.98 | 19.63 | 19.94 | 19.65 | 1.45% | 3,435 |
| Aug 22, 2025 | 19.31 | 19.69 | 19.30 | 19.66 | 19.37 | 2.29% | 2,004 |
| Aug 21, 2025 | 19.19 | 19.28 | 19.07 | 19.22 | 18.93 | 0.01% | 1,455 |
| Aug 20, 2025 | 19.05 | 19.22 | 19.02 | 19.22 | 18.93 | 0.82% | 404 |
| Aug 19, 2025 | 19.55 | 19.63 | 19.06 | 19.06 | 18.78 | -3.05% | 2,088 |
| Aug 18, 2025 | 19.52 | 19.66 | 19.43 | 19.66 | 19.37 | 0.87% | 1,475 |
| Aug 15, 2025 | 19.45 | 19.60 | 19.45 | 19.49 | 19.20 | 0.11% | 5,892 |
| Aug 14, 2025 | 19.43 | 19.54 | 19.31 | 19.47 | 19.18 | 0.10% | 2,579 |
| Aug 13, 2025 | 19.64 | 19.64 | 19.42 | 19.45 | 19.16 | -0.86% | 1,385 |
| Aug 12, 2025 | 19.29 | 19.66 | 19.26 | 19.62 | 19.33 | 1.67% | 2,580 |
| Aug 11, 2025 | 19.35 | 19.41 | 19.26 | 19.30 | 19.01 | -0.47% | 2,528 |
| Aug 8, 2025 | 19.46 | 19.48 | 19.32 | 19.39 | 19.10 | 0.28% | 6,606 |
| Aug 7, 2025 | 19.09 | 19.36 | 19.03 | 19.33 | 19.05 | 1.08% | 909 |
| Aug 6, 2025 | 18.99 | 19.23 | 18.93 | 19.12 | 18.84 | 1.37% | 2,085 |
| Aug 5, 2025 | 18.86 | 19.06 | 18.78 | 18.87 | 18.59 | 0.18% | 1,312 |
| Aug 4, 2025 | 18.80 | 18.93 | 18.68 | 18.83 | 18.55 | 0.23% | 5,727 |
| Aug 1, 2025 | 18.74 | 19.02 | 18.67 | 18.79 | 18.51 | -0.67% | 3,964 |
| Jul 31, 2025 | 19.06 | 19.13 | 18.76 | 18.91 | 18.63 | 1.08% | 11,916 |
| Jul 30, 2025 | 18.79 | 18.90 | 18.67 | 18.71 | 18.43 | -0.25% | 4,019 |
| Jul 29, 2025 | 18.62 | 18.81 | 18.57 | 18.76 | 18.48 | 0.91% | 8,618 |
| Jul 28, 2025 | 18.71 | 18.75 | 18.51 | 18.59 | 18.31 | -0.25% | 3,017 |
| Jul 25, 2025 | 18.65 | 18.81 | 18.63 | 18.63 | 18.36 | -0.33% | 1,799 |
| Jul 24, 2025 | 18.95 | 18.98 | 18.64 | 18.70 | 18.42 | -0.92% | 686 |
| Jul 23, 2025 | 18.75 | 18.87 | 18.62 | 18.87 | 18.59 | 0.37% | 2,454 |
| Jul 22, 2025 | 18.81 | 18.82 | 18.70 | 18.80 | 18.52 | -0.23% | 5,795 |
| Jul 21, 2025 | 18.67 | 18.86 | 18.60 | 18.84 | 18.57 | -0.65% | 13,472 |
| Jul 18, 2025 | 19.24 | 19.25 | 18.97 | 18.97 | 18.69 | -1.33% | 1,573 |
| Jul 17, 2025 | 19.23 | 19.32 | 19.10 | 19.22 | 18.94 | 1.87% | 10,979 |
| Jul 16, 2025 | 19.08 | 19.11 | 18.87 | 18.87 | 18.59 | -0.85% | 6,597 |
| Jul 15, 2025 | 18.99 | 19.10 | 18.90 | 19.03 | 18.75 | 0.65% | 1,855 |
| Jul 14, 2025 | 18.97 | 19.09 | 18.88 | 18.91 | 18.63 | -0.03% | 3,080 |
| Jul 11, 2025 | 19.15 | 19.16 | 18.90 | 18.92 | 18.64 | -1.11% | 8,064 |
| Jul 10, 2025 | 18.96 | 19.16 | 18.80 | 19.13 | 18.85 | -2.38% | 13,721 |
| Jul 9, 2025 | 19.80 | 19.91 | 19.59 | 19.59 | 19.30 | -0.79% | 749 |
| Jul 8, 2025 | 19.76 | 19.82 | 19.73 | 19.75 | 19.46 | 0.07% | 3,167 |
| Jul 7, 2025 | 20.05 | 20.07 | 19.74 | 19.74 | 19.45 | -1.52% | 3,478 |