Skip to main content
logo
iShares MSCI Brazil UCITS ETF USD (Dist) (LON:IBZL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,298.00
+27.25 (1.20%)
Sep 23, 2026, 10:41 AM GMT

LON:IBZL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,297.002,301.082,295.752,299.25-1.26%5,847
Sep 22, 20262,273.252,277.502,267.002,270.752,270.750.14%10,737
Sep 21, 20262,245.752,270.252,245.752,267.502,267.501.64%7,735
Sep 18, 20262,284.252,284.252,231.002,231.002,231.00-1.16%7,431
Sep 17, 20262,259.502,261.502,219.752,257.252,257.251.07%18,477
Sep 16, 20262,268.862,272.002,237.752,255.252,233.33-0.53%24,614
Sep 15, 20262,239.002,271.502,222.002,267.252,245.210.37%26,735
Sep 14, 20262,267.502,277.752,205.252,259.002,237.04-1.17%20,232
Sep 11, 20262,318.002,330.752,274.002,285.752,263.53-0.79%12,188
Sep 10, 20262,267.002,316.502,249.752,304.002,281.601.61%173,247
Sep 9, 20262,292.252,305.252,263.002,267.502,245.46-1.88%190,627
Sep 8, 20262,255.002,323.002,239.752,311.002,288.543.31%51,832
Sep 7, 20262,262.502,267.752,237.002,237.002,215.26-1.13%10,305
Sep 4, 20262,268.752,278.502,231.002,262.502,240.51-0.28%27,525
Sep 3, 20262,268.752,330.502,266.502,268.752,246.70-0.29%46,373
Sep 2, 20262,170.002,281.752,170.002,275.252,253.134.06%24,458
Sep 1, 20262,145.502,200.002,111.502,186.502,165.254.72%32,284
Aug 28, 20262,114.502,132.502,086.502,088.002,067.70-0.82%51,505
Aug 27, 20262,110.002,122.752,096.502,105.252,084.79-0.48%218,410
Aug 26, 20262,100.002,131.752,096.252,115.502,094.941.51%166,014
Aug 25, 20262,090.502,090.502,059.502,084.002,063.74-0.26%20,891
Aug 24, 20262,073.502,095.682,043.252,089.502,069.190.64%27,224
Aug 21, 20262,012.002,076.252,012.002,076.252,056.072.24%17,802
Aug 20, 20262,038.252,042.502,006.752,030.752,011.01-0.36%40,166
Aug 19, 20262,003.002,065.001,999.002,038.002,018.191.28%16,369
Aug 18, 20262,003.002,042.202,003.002,012.251,992.69-0.61%33,728
Aug 17, 20262,044.252,047.942,009.752,024.502,004.820.70%72,691
Aug 14, 20262,044.252,061.252,010.502,010.501,990.96-0.69%14,617
Aug 13, 20262,027.252,040.002,013.252,024.502,004.82-0.07%24,723
Aug 12, 20262,044.002,050.192,016.552,026.002,006.31-0.87%28,957
Aug 11, 20262,104.252,113.502,043.752,043.752,023.88-2.88%26,272
Aug 10, 20262,103.752,128.062,097.782,104.252,083.80-0.92%23,968
Aug 7, 20262,155.252,165.252,117.502,123.752,103.11-1.84%19,807
Aug 6, 20262,171.752,184.502,162.252,163.502,142.47-0.88%1,048,480
Aug 5, 20262,178.002,204.682,169.252,182.752,161.53-0.31%26,570
Aug 4, 20262,204.752,222.502,189.282,189.502,168.22-0.11%15,569
Aug 3, 20262,195.252,225.252,186.502,192.002,170.69-0.37%19,698
Jul 31, 20262,207.502,216.752,186.002,200.252,178.861.30%31,670
Jul 30, 20262,159.502,175.502,148.752,172.002,150.890.02%18,326
Jul 29, 20262,200.002,208.002,163.752,171.502,150.39-1.26%62,381
Jul 28, 20262,188.002,220.002,180.002,199.252,177.870.63%531,916
Jul 27, 20262,197.502,197.502,176.002,185.502,164.26-0.50%33,955
Jul 24, 20262,205.252,218.002,187.502,196.502,175.15-0.58%11,825
Jul 23, 20262,220.002,226.002,203.502,209.252,187.780.52%39,083
Jul 22, 20262,158.752,208.752,155.002,197.752,176.391.94%16,127
Jul 21, 20262,169.002,169.002,146.252,156.002,135.040.44%10,086
Jul 20, 20262,121.502,148.752,117.502,146.502,125.640.86%2,859
Jul 17, 20262,120.002,132.752,100.002,128.252,107.56-0.53%19,700
Jul 16, 20262,150.502,156.002,120.002,139.502,118.70-0.66%13,848
Jul 15, 20262,175.002,188.002,153.502,153.752,132.82-0.85%715,141