Skip to main content
logo
iShares MSCI Brazil UCITS ETF USD (Dist) (BIT:IBZL)
Italy flag Italy · Delayed Price · Currency is EUR
25.30
-0.45 (-1.73%)
Mar 19, 2026, 5:28 PM CET

BIT:IBZL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202625.3425.4425.1825.18--3.98%5,907
Mar 18, 202626.3926.5126.0926.2325.75-0.49%8,842
Mar 17, 202626.0326.4825.8826.3625.871.91%10,053
Mar 16, 202625.6026.0625.6025.8625.390.33%12,999
Mar 13, 202625.7026.1825.6425.7825.30-0.77%3,194
Mar 12, 202626.6626.7225.7525.9825.50-2.24%20,884
Mar 11, 202626.6626.9426.3126.5726.08-0.23%14,636
Mar 10, 202626.3226.6826.1126.6326.143.02%11,625
Mar 9, 202625.2525.9625.1525.8525.380.68%19,135
Mar 6, 202625.7825.8225.4325.6825.21-0.73%18,599
Mar 5, 202626.3526.5025.7725.8725.39-2.01%12,367
Mar 4, 202625.7726.6725.7726.4025.912.11%27,128
Mar 3, 202626.8726.9825.4925.8525.38-4.12%18,260
Mar 2, 202626.8326.9626.5426.9626.47-0.42%22,006
Feb 27, 202627.1727.2126.9627.0826.58-0.77%14,736
Feb 26, 202627.5027.5526.9027.2926.79-0.76%58,018
Feb 25, 202627.6028.0227.4027.5026.99-0.04%16,454
Feb 24, 202627.1827.4727.0627.5127.001.38%8,698
Feb 23, 202627.3727.5527.0727.1326.630.24%20,856
Feb 20, 202627.0627.1026.7927.0726.570.41%6,314
Feb 19, 202626.6526.9626.4426.9626.461.24%13,929
Feb 18, 202626.3826.8826.3826.6326.141.89%13,485
Feb 17, 202626.4426.4726.0026.1325.65-1.28%3,878
Feb 16, 202626.4726.5826.3726.4725.991.22%9,740
Feb 13, 202626.6326.7125.9126.1525.67-2.46%88,924
Feb 12, 202627.1027.2226.6926.8126.32-1.16%16,595
Feb 11, 202626.6527.2426.5427.1326.632.36%38,214
Feb 10, 202626.4926.5826.2826.5026.020.57%24,282
Feb 9, 202626.0626.3525.9826.3525.871.56%21,143
Feb 6, 202625.7826.0925.7425.9525.470.23%54,216
Feb 5, 202625.7626.0825.6325.8925.410.23%28,397
Feb 4, 202626.5726.6925.8325.8325.35-3.24%32,207
Feb 3, 202626.1326.9426.1326.6926.202.18%20,426
Feb 2, 202625.4526.1225.3826.1225.640.33%32,167
Jan 30, 202626.0526.2125.9326.0425.56-0.69%23,384
Jan 29, 202626.4626.7525.8626.2225.74-0.32%42,131
Jan 28, 202626.0226.4026.0226.3025.821.19%42,349
Jan 27, 202625.4625.9925.2825.9925.522.59%24,164
Jan 26, 202625.2925.5425.1625.3424.870.48%76,158
Jan 23, 202625.0825.3525.0225.2224.750.16%56,082
Jan 22, 202624.4025.2324.3925.1824.714.33%82,891
Jan 21, 202623.5224.1023.4424.1323.692.72%8,906
Jan 20, 202623.1123.5022.8323.4923.060.51%10,913
Jan 19, 202623.2023.3223.1023.3722.940.19%9,654
Jan 16, 202623.5323.5923.2223.3322.90-0.66%4,415
Jan 15, 202623.3123.4823.3123.4823.051.69%23,215
Jan 14, 202622.9023.1422.7723.0922.671.09%20,026
Jan 13, 202623.0823.1322.8222.8422.42-1.17%11,244
Jan 12, 202623.0723.1622.9523.1122.69-0.86%15,327
Jan 9, 202623.0423.3523.0323.3122.881.24%12,842