Amundi ETF MSCI Brazil ETF (BRZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 01:30PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 09 May 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 08 May 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 07 May 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 03 May 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 02 May 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 01 May 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 30 Apr 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 29 Apr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 26 Apr 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 25 Apr 2024 | 51.41 | 51.41 | 51.41 | 50.54 | 50.54 | 170 |
| 24 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.58 | 50.58 | 1,035 |
| 23 Apr 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 22 Apr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 19 Apr 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 18 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.38 | 49.38 | 67 |
| 17 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 16 Apr 2024 | 49.62 | 49.62 | 49.62 | 49.40 | 49.40 | 3 |
| 15 Apr 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 12 Apr 2024 | 51.75 | 51.75 | 51.75 | 51.40 | 51.40 | 8 |
| 11 Apr 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 10 Apr 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 09 Apr 2024 | 53.93 | 53.93 | 53.93 | 53.74 | 53.74 | 42 |
| 08 Apr 2024 | 52.98 | 52.98 | 52.98 | 53.08 | 53.08 | 894 |
| 05 Apr 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 04 Apr 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 03 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.87 | 51.87 | 170 |
| 02 Apr 2024 | 52.29 | 52.90 | 52.29 | 52.25 | 52.25 | 581 |
| 28 Mar 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 27 Mar 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 26 Mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 25 Mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 22 Mar 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| 21 Mar 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 20 Mar 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 19 Mar 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 18 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 15 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 14 Mar 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 13 Mar 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 12 Mar 2024 | 52.99 | 52.99 | 52.99 | 53.28 | 53.28 | 170 |
| 11 Mar 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 08 Mar 2024 | 53.51 | 53.66 | 52.73 | 52.89 | 52.89 | 640 |
| 07 Mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 06 Mar 2024 | 54.39 | 54.39 | 54.39 | 54.33 | 54.33 | 180 |
| 05 Mar 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 04 Mar 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 01 Mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 29 Feb 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 28 Feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 27 Feb 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 26 Feb 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 23 Feb 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 22 Feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 21 Feb 2024 | 55.27 | 55.27 | 55.27 | 55.12 | 55.12 | 208 |
| 20 Feb 2024 | 55.06 | 55.17 | 55.06 | 55.00 | 55.00 | 640 |
| 19 Feb 2024 | 54.27 | 54.27 | 54.25 | 54.37 | 54.37 | 320 |
| 16 Feb 2024 | 54.29 | 54.32 | 54.29 | 54.31 | 54.31 | 320 |
| 15 Feb 2024 | 54.15 | 54.16 | 53.70 | 53.53 | 53.53 | 4,361 |
| 14 Feb 2024 | 53.80 | 53.80 | 53.66 | 53.65 | 53.65 | 370 |
| 13 Feb 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 12 Feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 09 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 08 Feb 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 07 Feb 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 06 Feb 2024 | 54.01 | 54.01 | 54.01 | 55.09 | 55.09 | 160 |
| 05 Feb 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 02 Feb 2024 | 54.80 | 54.80 | 54.80 | 53.38 | 53.38 | 160 |
| 01 Feb 2024 | 53.76 | 54.22 | 53.72 | 54.33 | 54.33 | 800 |
| 31 Jan 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 30 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 29 Jan 2024 | 54.78 | 54.78 | 54.78 | 54.19 | 54.19 | 160 |
| 26 Jan 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 25 Jan 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 24 Jan 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 23 Jan 2024 | 53.07 | 53.07 | 53.07 | 53.46 | 53.46 | 160 |
| 22 Jan 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 19 Jan 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 18 Jan 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 17 Jan 2024 | 54.19 | 54.19 | 54.10 | 54.49 | 54.49 | 320 |
| 16 Jan 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 15 Jan 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 12 Jan 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 11 Jan 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 10 Jan 2024 | 56.09 | 56.09 | 56.09 | 55.77 | 55.77 | 316 |
| 09 Jan 2024 | 55.97 | 55.97 | 55.97 | 56.01 | 56.01 | 150 |
| 08 Jan 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 05 Jan 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 04 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 03 Jan 2024 | 55.90 | 55.90 | 55.90 | 56.51 | 56.51 | 160 |
| 02 Jan 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 29 Dec 2023 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 28 Dec 2023 | 57.58 | 57.58 | 57.58 | 57.74 | 57.74 | 150 |
| 27 Dec 2023 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 22 Dec 2023 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 21 Dec 2023 | 56.21 | 56.56 | 56.21 | 56.56 | 56.56 | 634 |
| 20 Dec 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 19 Dec 2023 | 55.83 | 56.15 | 55.83 | 56.39 | 56.39 | 1,280 |
| 18 Dec 2023 | 55.15 | 55.17 | 55.15 | 55.28 | 55.28 | 320 |
| 15 Dec 2023 | 55.92 | 55.92 | 55.03 | 54.99 | 54.99 | 1,120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.