iShares MSCI Brazil UCITS ETF USD (Dist) (LON:IBZL)
London · Delayed Price · Currency is GBP · Price in GBX 1,765.88
-2.88 (-0.16%)
Sep 12, 2025, 4:28 PM BST
LON:IBZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,750.34 | 1,767.25 | 1,745.75 | 1,765.88 | 1,765.88 | -0.16% | 60,597 |
| Sep 11, 2025 | 1,764.75 | 1,776.25 | 1,750.00 | 1,768.75 | 1,768.75 | -0.45% | 9,417 |
| Sep 10, 2025 | 1,770.50 | 1,782.01 | 1,756.26 | 1,776.75 | 1,754.36 | 0.69% | 17,225 |
| Sep 9, 2025 | 1,757.50 | 1,767.25 | 1,755.25 | 1,764.50 | 1,742.26 | 0.68% | 9,892 |
| Sep 8, 2025 | 1,760.75 | 1,775.75 | 1,746.00 | 1,752.50 | 1,730.41 | -0.45% | 12,927 |
| Sep 5, 2025 | 1,763.75 | 1,781.75 | 1,753.50 | 1,760.50 | 1,738.31 | 1.20% | 2,269 |
| Sep 4, 2025 | 1,749.28 | 1,749.28 | 1,735.75 | 1,739.63 | 1,717.70 | -0.09% | 8,172 |
| Sep 3, 2025 | 1,749.75 | 1,753.00 | 1,741.25 | 1,741.25 | 1,719.31 | -0.45% | 11,703 |
| Sep 2, 2025 | 1,750.00 | 1,755.00 | 1,728.50 | 1,749.13 | 1,727.08 | 0.32% | 20,509 |
| Sep 1, 2025 | 1,761.00 | 1,763.75 | 1,735.75 | 1,743.50 | 1,721.53 | -1.01% | 8,104 |
| Aug 29, 2025 | 1,749.25 | 1,769.25 | 1,749.00 | 1,761.25 | 1,739.05 | -0.15% | 19,059 |
| Aug 28, 2025 | 1,732.75 | 1,772.75 | 1,731.50 | 1,763.88 | 1,741.65 | 2.79% | 32,131 |
| Aug 27, 2025 | 1,700.75 | 1,722.00 | 1,700.75 | 1,716.00 | 1,694.37 | 0.65% | 14,248 |
| Aug 26, 2025 | 1,728.04 | 1,730.00 | 1,698.50 | 1,705.00 | 1,683.51 | 0.10% | 16,771 |
| Aug 22, 2025 | 1,675.25 | 1,705.25 | 1,658.75 | 1,703.38 | 1,681.91 | 2.47% | 28,201 |
| Aug 21, 2025 | 1,670.00 | 1,670.25 | 1,646.25 | 1,662.25 | 1,641.30 | 0.02% | 3,227 |
| Aug 20, 2025 | 1,655.25 | 1,663.10 | 1,630.25 | 1,662.00 | 1,641.05 | 0.90% | 19,883 |
| Aug 19, 2025 | 1,697.25 | 1,697.25 | 1,647.25 | 1,647.25 | 1,626.49 | -2.93% | 16,074 |
| Aug 18, 2025 | 1,684.69 | 1,702.75 | 1,665.00 | 1,697.00 | 1,675.61 | 0.88% | 3,460 |
| Aug 15, 2025 | 1,674.25 | 1,691.00 | 1,674.25 | 1,682.25 | 1,661.05 | 0.46% | 6,579 |
| Aug 14, 2025 | 1,680.58 | 1,688.00 | 1,660.03 | 1,674.50 | 1,653.40 | -0.45% | 7,708 |
| Aug 13, 2025 | 1,700.75 | 1,701.50 | 1,677.75 | 1,682.13 | 1,660.93 | -0.83% | 5,032 |
| Aug 12, 2025 | 1,673.50 | 1,698.25 | 1,658.75 | 1,696.25 | 1,674.87 | 1.60% | 7,561 |
| Aug 11, 2025 | 1,681.50 | 1,682.50 | 1,667.25 | 1,669.50 | 1,648.46 | -0.71% | 17,965 |
| Aug 8, 2025 | 1,692.50 | 1,693.25 | 1,677.25 | 1,681.50 | 1,660.31 | 0.39% | 27,540 |
| Aug 7, 2025 | 1,641.75 | 1,680.75 | 1,641.75 | 1,675.00 | 1,653.89 | 0.37% | 10,939 |
| Aug 6, 2025 | 1,655.50 | 1,679.50 | 1,648.00 | 1,668.75 | 1,647.72 | 1.51% | 9,947 |
| Aug 5, 2025 | 1,638.75 | 1,658.50 | 1,618.00 | 1,644.00 | 1,623.28 | 0.31% | 29,648 |
| Aug 4, 2025 | 1,634.00 | 1,658.50 | 1,625.75 | 1,639.00 | 1,618.34 | 0.31% | 29,885 |
| Aug 1, 2025 | 1,629.25 | 1,657.25 | 1,616.25 | 1,634.00 | 1,613.41 | -0.11% | 18,957 |
| Jul 31, 2025 | 1,652.25 | 1,663.50 | 1,611.00 | 1,635.88 | 1,615.26 | 1.28% | 33,787 |
| Jul 30, 2025 | 1,607.25 | 1,630.02 | 1,607.25 | 1,615.25 | 1,594.89 | -0.42% | 11,662 |
| Jul 29, 2025 | 1,617.75 | 1,628.50 | 1,599.50 | 1,622.00 | 1,601.56 | 0.68% | 33,462 |
| Jul 28, 2025 | 1,635.25 | 1,640.75 | 1,604.00 | 1,611.00 | 1,590.70 | -0.92% | 54,870 |
| Jul 25, 2025 | 1,633.00 | 1,640.00 | 1,622.00 | 1,626.00 | 1,605.51 | 0.12% | 6,302 |
| Jul 24, 2025 | 1,633.25 | 1,646.00 | 1,620.77 | 1,624.13 | 1,603.66 | -0.28% | 3,209 |
| Jul 23, 2025 | 1,620.29 | 1,632.75 | 1,611.00 | 1,628.75 | 1,608.22 | -0.16% | 36,851 |
| Jul 22, 2025 | 1,624.00 | 1,636.75 | 1,614.75 | 1,631.38 | 1,610.82 | -0.20% | 10,324 |
| Jul 21, 2025 | 1,630.75 | 1,634.84 | 1,587.50 | 1,634.63 | 1,614.02 | -0.60% | 28,435 |
| Jul 18, 2025 | 1,672.64 | 1,677.00 | 1,644.50 | 1,644.50 | 1,623.77 | -1.39% | 19,814 |
| Jul 17, 2025 | 1,675.00 | 1,675.00 | 1,648.50 | 1,667.75 | 1,646.73 | 1.59% | 15,110 |
| Jul 16, 2025 | 1,652.38 | 1,662.75 | 1,638.75 | 1,641.63 | 1,620.94 | -0.48% | 15,706 |
| Jul 15, 2025 | 1,652.91 | 1,660.00 | 1,637.75 | 1,649.50 | 1,628.71 | 0.42% | 17,876 |
| Jul 14, 2025 | 1,655.50 | 1,662.75 | 1,636.25 | 1,642.63 | 1,621.92 | 0.39% | 22,917 |
| Jul 11, 2025 | 1,656.75 | 1,656.75 | 1,636.25 | 1,636.25 | 1,615.63 | -0.46% | 18,591 |
| Jul 10, 2025 | 1,625.00 | 1,655.00 | 1,620.92 | 1,643.75 | 1,623.03 | -2.54% | 64,174 |
| Jul 9, 2025 | 1,700.25 | 1,715.00 | 1,685.00 | 1,686.63 | 1,665.37 | -1.06% | 9,022 |
| Jul 8, 2025 | 1,688.00 | 1,718.00 | 1,688.00 | 1,704.63 | 1,683.14 | 0.38% | 9,961 |
| Jul 7, 2025 | 1,730.00 | 1,730.00 | 1,695.75 | 1,698.13 | 1,676.72 | -1.93% | 19,033 |
| Jul 4, 2025 | 1,732.50 | 1,733.00 | 1,716.75 | 1,731.63 | 1,709.80 | 0.37% | 38,963 |