Skip to main content
logo
iShares MSCI Brazil UCITS ETF USD (Dist) (AMS:IBZL)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
25.62
-0.16 (-0.62%)
Last updated: Jul 27, 2026, 11:23 AM CET

AMS:IBZL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202625.7825.9425.6525.7825.78-0.21%12,860
Jul 23, 202625.9726.0725.8725.8325.830.51%32,113
Jul 22, 202625.2925.9125.2925.7025.701.86%7,933
Jul 21, 202625.3625.3925.1725.2325.23-0.16%8,766
Jul 20, 202625.0425.2625.0225.2725.270.78%2,576
Jul 17, 202624.8225.0424.8125.0825.08-0.71%10,463
Jul 16, 202625.4025.4025.0225.2625.26-0.77%2,394
Jul 15, 202625.5625.6325.3625.4525.450.02%18,366
Jul 14, 202625.2125.5125.1025.4525.450.85%16,984
Jul 13, 202625.3325.4925.2325.2325.23-0.02%5,077
Jul 10, 202624.5825.3524.5825.2425.242.58%18,864
Jul 9, 202624.4024.6924.2824.6024.601.34%9,466
Jul 8, 202624.3624.5524.2124.2824.28-0.92%6,790
Jul 7, 202624.7124.9024.4924.5024.500.08%3,899
Jul 6, 202624.6924.7424.4624.4824.48-0.81%7,774
Jul 3, 202624.3524.7024.3424.6824.681.58%10,169
Jul 2, 202624.3124.6324.2324.3024.30-0.02%13,619
Jul 1, 202624.2124.4624.0224.3024.30-0.12%35,535
Jun 30, 202624.4724.5724.2124.3324.33-0.10%6,690
Jun 29, 202624.6824.7724.3424.3624.36-0.96%11,163
Jun 26, 202624.2024.5724.0524.5924.590.84%8,037
Jun 25, 202624.2024.4124.0924.3924.390.97%85,040
Jun 24, 202624.3224.3924.0924.1524.15-0.60%3,795
Jun 23, 202624.0024.4123.9524.3024.30-0.49%8,100
Jun 22, 202624.0024.3923.9324.4224.421.73%9,182
Jun 19, 202623.9724.0423.8424.0024.000.21%11,309
Jun 18, 202624.4224.4223.9323.9523.95-2.43%20,558
Jun 17, 202624.2624.7024.2024.6824.552.03%13,759
Jun 16, 202624.3324.4524.1124.1924.06-1.93%16,091
Jun 15, 202624.6824.9324.5524.6624.530.65%27,408
Jun 12, 202624.1224.5423.8524.5024.373.79%52,213
Jun 11, 202623.5323.7023.5123.6123.480.83%2,526
Jun 10, 202623.4423.5923.3123.4123.29-0.09%10,548
Jun 9, 202623.4323.6623.3723.4323.31-9,445
Jun 8, 202623.5823.7823.3123.4323.31-1.47%8,344
Jun 5, 202623.9224.0523.7523.7823.66-0.71%12,045
Jun 4, 202624.0024.0023.8223.9523.83-0.40%6,301
Jun 3, 202624.5524.6624.0324.0523.92-2.39%12,190
Jun 2, 202624.6024.7024.4724.6424.51-0.06%10,738
Jun 1, 202624.8524.9524.5324.6524.52-13,349
May 29, 202625.0025.0024.4924.6524.52-1.26%19,425
May 28, 202624.9625.1024.8024.9724.84-0.74%14,070
May 27, 202625.1525.2924.9525.1525.020.30%24,543
May 26, 202625.3125.3825.0425.0824.94-0.69%30,323
May 25, 202625.1725.6025.1725.2525.120.48%18,546
May 22, 202625.5025.6725.0625.1325.00-1.10%20,175
May 21, 202625.3325.4425.2125.4125.280.34%26,250
May 20, 202624.9525.4124.8425.3325.192.14%8,888
May 19, 202625.3225.3624.7224.8024.67-1.35%33,880
May 18, 202625.0025.1924.9925.1425.001.05%11,467