iShares MSCI Brazil UCITS ETF USD (Dist) (SWX:IBZL)
Switzerland · Delayed Price · Currency is CHF · Price in USD 22.08
+0.12 (0.57%)
Last updated: Jul 24, 2025
SWX:IBZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 21.77 | 21.78 | 21.43 | 21.44 | - | -0.21% | 12,203 |
| Jul 30, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | - | -0.92% | - |
| Jul 29, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | -0.41% | - |
| Jul 28, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | - | -0.32% | 856 |
| Jul 25, 2025 | 21.89 | 22.02 | 21.84 | 21.84 | - | -1.11% | 6,190 |
| Jul 24, 2025 | 22.05 | 22.09 | 22.05 | 22.09 | - | 0.57% | 4,545 |
| Jul 23, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | - | -0.34% | 390 |
| Jul 22, 2025 | 21.88 | 22.04 | 21.88 | 22.04 | - | 1.57% | 5,019 |
| Jul 21, 2025 | 21.54 | 21.85 | 21.54 | 21.70 | - | -1.90% | 4,968 |
| Jul 18, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | - | -1.25% | - |
| Jul 17, 2025 | 22.10 | 22.40 | 22.10 | 22.40 | - | 0.88% | 425 |
| Jul 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 0.45% | 500 |
| Jul 15, 2025 | 22.25 | 22.25 | 22.05 | 22.10 | - | -0.16% | 1,016 |
| Jul 14, 2025 | 22.12 | 22.14 | 22.12 | 22.14 | - | 0.29% | 1,219 |
| Jul 11, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | - | 0.09% | - |
| Jul 10, 2025 | 22.02 | 22.44 | 22.02 | 22.05 | - | -4.67% | 8,988 |
| Jul 9, 2025 | 23.34 | 23.34 | 23.13 | 23.13 | - | - | 262 |
| Jul 8, 2025 | 23.32 | 23.33 | 23.13 | 23.13 | - | -1.32% | 2,771 |
| Jul 7, 2025 | 23.60 | 23.60 | 23.44 | 23.44 | - | -0.28% | 999 |
| Jul 4, 2025 | 23.70 | 23.70 | 23.51 | 23.51 | - | -0.40% | 313 |
| Jul 3, 2025 | 23.39 | 23.60 | 23.39 | 23.60 | - | 1.61% | 11,342 |
| Jul 2, 2025 | 23.41 | 23.41 | 23.17 | 23.23 | - | 0.13% | 21,412 |
| Jul 1, 2025 | 23.22 | 23.22 | 23.20 | 23.20 | - | 0.85% | 122 |
| Jun 30, 2025 | 22.70 | 23.00 | 22.70 | 23.00 | - | 1.37% | 4,270 |
| Jun 27, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | - | 1.16% | 400 |
| Jun 26, 2025 | 22.35 | 22.43 | 22.33 | 22.43 | - | 0.79% | 1,200 |
| Jun 25, 2025 | 22.41 | 22.45 | 22.26 | 22.26 | - | -2.24% | 242 |
| Jun 24, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | - | 2.43% | 1,514 |
| Jun 23, 2025 | 22.36 | 22.36 | 22.23 | 22.23 | - | -1.16% | 287 |
| Jun 20, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | - | -0.55% | - |
| Jun 19, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | - | -0.53% | - |
| Jun 18, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | - | - |
| Jun 17, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | -0.24% | - |
| Jun 16, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | - | 2.15% | - |
| Jun 13, 2025 | 22.01 | 22.31 | 22.01 | 22.31 | - | -0.45% | 414 |
| Jun 12, 2025 | 22.44 | 22.44 | 22.41 | 22.41 | - | -0.44% | 201 |
| Jun 11, 2025 | 22.28 | 22.51 | 22.17 | 22.51 | - | 0.47% | 4,955 |
| Jun 10, 2025 | 22.20 | 22.40 | 22.09 | 22.40 | - | 1.29% | 6,816 |
| Jun 6, 2025 | 22.23 | 22.23 | 22.12 | 22.12 | - | -0.54% | 308 |
| Jun 5, 2025 | 22.20 | 22.24 | 22.20 | 22.24 | - | -0.38% | 52,631 |
| Jun 4, 2025 | 22.22 | 22.32 | 22.22 | 22.32 | - | 1.25% | 35,272 |
| Jun 3, 2025 | 21.92 | 22.08 | 21.84 | 22.05 | - | 0.64% | 2,723 |
| Jun 2, 2025 | 21.87 | 22.16 | 21.87 | 21.91 | - | 0.02% | 1,936 |
| May 30, 2025 | 22.21 | 22.29 | 21.90 | 21.90 | - | -1.60% | 165 |
| May 28, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | - | -0.65% | - |
| May 27, 2025 | 22.27 | 22.40 | 22.27 | 22.40 | - | 0.38% | 515 |
| May 26, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | - | 1.80% | 680 |
| May 23, 2025 | 21.83 | 21.92 | 21.70 | 21.92 | - | -2.27% | 10,714 |
| May 22, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | - | -0.13% | - |
| May 21, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | - | -0.18% | - |