UK markets closed

iShares MSCI Brazil UCITS ETF USD (Dist) (IBZL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,730.50-20.00 (-1.14%)
At close: 04:26PM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20241,718.501,751.001,718.501,730.501,730.509,124
23 Jul 20241,750.001,769.251,741.681,750.501,750.5015,731
22 Jul 20241,759.001,775.501,720.251,762.381,762.3837,605
19 Jul 20241,752.501,781.501,752.501,762.751,762.7511,750
18 Jul 20241,798.251,820.251,765.251,774.001,774.0018,058
17 Jul 20241,790.501,837.501,726.001,798.881,798.8831,299
16 Jul 20241,814.251,828.001,787.751,820.751,820.7550,696
15 Jul 20241,794.751,817.751,781.751,799.501,799.5012,560
12 Jul 20241,802.251,864.901,786.671,792.381,792.3825,119
11 Jul 20241,798.001,843.251,742.751,798.881,798.8868,922
10 Jul 20241,807.001,826.251,777.001,804.631,804.639,943
09 Jul 20241,793.001,797.001,750.001,792.631,792.638,872
08 Jul 20241,771.501,786.681,759.501,767.001,767.0029,137
05 Jul 20241,775.001,789.111,750.001,772.131,772.1310,773
04 Jul 20241,758.001,796.001,742.001,774.751,774.7526,533
03 Jul 20241,736.001,781.251,711.251,753.251,753.258,963
02 Jul 20241,725.751,745.001,719.031,723.381,723.3822,264
01 Jul 20241,743.001,760.001,731.001,756.001,756.0049,892
28 Jun 20241,777.251,788.251,729.751,752.001,752.0025,072
27 Jun 20241,749.251,765.501,720.751,744.001,744.0020,241
26 Jun 20241,765.501,775.001,728.751,734.251,734.2566,814
25 Jun 20241,780.001,788.751,753.251,754.631,754.636,532
24 Jun 20241,751.001,784.001,694.251,772.881,772.886,511
21 Jun 20241,736.751,756.251,727.031,741.881,741.885,212
20 Jun 20241,741.751,794.251,725.001,733.251,733.2519,260
19 Jun 20241,720.001,725.001,689.451,700.751,700.7511,799
18 Jun 20241,726.501,734.501,706.001,731.251,731.258,572
17 Jun 20241,745.501,752.501,708.551,711.131,711.1320,692
14 Jun 20241,726.751,750.381,717.001,740.501,740.5034,524
13 Jun 20241,774.001,774.001,704.461,726.881,726.8862,069
12 Jun 20241,804.001,823.731,745.471,754.631,754.6329,056
11 Jun 20241,814.001,815.551,773.001,806.001,806.0013,743
10 Jun 20241,802.501,849.751,744.251,800.131,800.1339,136
07 Jun 20241,859.001,870.001,831.591,847.501,847.507,426
06 Jun 20241,810.001,862.001,810.001,857.251,857.2515,946
05 Jun 20241,832.001,843.251,822.501,839.751,839.7513,226
04 Jun 20241,853.001,879.331,779.751,827.881,827.8821,753
03 Jun 20241,892.251,901.001,839.031,853.001,853.0049,232
31 May 20241,866.001,890.751,851.291,854.501,854.5019,921
30 May 20241,875.001,891.251,807.751,887.001,887.0016,292
29 May 20241,910.251,958.251,842.001,880.381,880.3839,166
28 May 20241,919.251,929.441,893.001,917.251,917.2512,269
24 May 20241,940.001,942.001,916.501,919.251,919.255,270
23 May 20241,940.001,946.501,922.501,924.131,924.1323,015
22 May 20241,965.001,977.501,935.591,944.131,944.1326,089
21 May 20241,992.251,992.251,969.251,978.501,978.5015,714
20 May 20242,004.002,068.001,926.752,001.252,001.2511,154
17 May 20241,996.751,999.751,969.251,986.381,986.3812,126
16 May 20242,003.752,011.271,986.501,990.001,990.006,221
15 May 20241,992.251,998.501,959.571,990.001,990.0017,353
14 May 20242,015.752,024.501,999.752,020.752,020.7527,575
13 May 20242,010.252,027.251,997.502,005.382,005.3849,190
10 May 20242,036.752,043.752,004.002,009.632,009.635,899
09 May 20242,064.752,080.752,000.752,014.252,014.2533,435
08 May 20242,076.002,083.252,036.752,059.752,059.757,694
07 May 20242,052.502,069.252,026.752,068.382,068.38168,403
03 May 20242,040.002,055.752,004.252,045.132,045.135,693
02 May 20242,021.002,026.101,981.212,015.132,015.133,441
01 May 20241,977.002,090.901,938.251,973.381,973.386,695
30 Apr 20241,985.752,031.751,974.501,978.631,978.6311,640
29 Apr 20242,034.002,034.001,985.002,009.882,009.8813,688
26 Apr 20241,973.002,009.001,952.752,010.752,010.7519,030
25 Apr 20241,974.501,988.751,952.751,960.881,960.8819,160
24 Apr 20241,998.502,018.751,975.751,978.381,978.3838,179
23 Apr 20242,006.502,018.751,967.751,975.881,975.8836,118
22 Apr 20241,974.001,995.501,970.561,985.131,985.1390,178
19 Apr 20241,903.251,973.501,902.251,973.501,973.506,438
18 Apr 20241,929.501,954.501,912.001,922.751,922.752,226
17 Apr 20241,908.751,939.001,906.501,930.881,930.886,117
16 Apr 20241,950.001,958.001,916.251,931.501,931.5024,921
15 Apr 20242,005.502,011.001,963.381,967.001,967.0016,974
12 Apr 20242,023.002,029.751,991.502,013.502,013.5012,529
11 Apr 20242,014.752,031.502,007.752,019.882,019.8828,886
10 Apr 20242,050.002,083.252,028.252,033.382,033.386,767
09 Apr 20242,048.752,058.002,037.972,054.502,054.5020,913
08 Apr 20241,999.002,035.001,991.752,032.132,032.1329,934
05 Apr 20242,014.002,022.501,985.501,999.251,999.258,817
04 Apr 20242,010.002,054.751,992.252,052.502,052.5045,105
03 Apr 20242,010.002,016.751,985.051,995.631,995.6367,343
02 Apr 20242,052.502,052.502,010.252,017.502,017.507,233
28 Mar 20242,050.252,068.252,017.502,044.252,044.255,283
27 Mar 20242,047.752,047.752,032.252,043.132,043.137,332
26 Mar 20242,039.002,059.502,030.002,038.132,038.134,730
25 Mar 20242,035.002,038.252,016.752,033.502,033.5013,684
22 Mar 20242,043.752,055.502,035.002,041.002,041.001,595
21 Mar 20242,058.252,083.842,046.752,057.252,057.259,100
20 Mar 20242,027.002,036.251,993.502,025.002,025.006,173
19 Mar 20242,008.752,024.751,994.992,019.252,019.254,780
18 Mar 20242,012.752,030.501,997.342,002.252,002.256,800
15 Mar 20242,010.002,028.901,999.472,013.002,013.0018,125
14 Mar 20242,036.252,067.252,014.252,030.252,030.2516,792
13 Mar 20242,095.502,095.502,046.372,057.002,057.0014,962
12 Mar 20242,030.502,052.912,011.752,048.382,048.3821,568
11 Mar 20242,010.002,041.502,010.002,028.632,028.636,791
08 Mar 20242,079.752,080.002,018.252,036.502,036.5013,426
07 Mar 20242,111.002,112.842,093.002,094.382,094.3836,495
06 Mar 20242,109.502,125.252,099.752,103.882,103.883,634
05 Mar 20242,091.252,109.502,084.002,098.002,098.002,224
04 Mar 20242,137.002,143.252,099.692,111.752,111.755,214
01 Mar 20242,121.252,144.752,091.752,134.002,134.002,892
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...