iShares MSCI Brazil UCITS ETF USD (Dist) (IERNF)
OTCMKTS
· Delayed Price · Currency is USD
20.03
+0.05 (0.23%)
Apr 21, 2025, 4:00 PM EDT
OTC:IERNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 8.22% | 291 |
| Apr 25, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - | - |
| Apr 24, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - | - |
| Apr 23, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - | - |
| Apr 22, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - | - |
| Apr 21, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.23% | 3,764 |
| Apr 17, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Apr 16, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Apr 15, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Apr 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Apr 11, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 6.32% | 3,514 |
| Apr 10, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - | - |
| Apr 9, 2025 | 18.80 | 18.80 | 18.75 | 18.79 | 18.79 | -5.65% | 8,800 |
| Apr 8, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - | - |
| Apr 7, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - | - |
| Apr 4, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -4.31% | 6,500 |
| Apr 3, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Apr 2, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Apr 1, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Mar 31, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Mar 28, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Mar 27, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Mar 26, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Mar 25, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Mar 24, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Mar 21, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Mar 20, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Mar 19, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Mar 18, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Mar 17, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | 2,649 |
| Mar 14, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 6.55% | 4,500 |
| Mar 13, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Mar 12, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Mar 11, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Mar 7, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Mar 6, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Mar 5, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Mar 4, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -2.23% | 890 |
| Mar 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Feb 28, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Feb 27, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Feb 26, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Feb 25, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Feb 24, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Feb 21, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Feb 20, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Feb 19, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Feb 18, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Feb 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Feb 13, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |