UK markets open in 3 hours 51 minutes
NIKKEI 225
27,409.50 -57.11 (-0.21%) HANG SENG
19,733.84 +142.41 (+0.73%) CRUDE OIL
70.10 -0.80 (-1.13%) GOLD FUTURES
1,979.40 +29.80 (+1.53%) DOW
32,030.11 -530.49 (-1.63%) Bitcoin GBP
22,256.12 -651.15 (-2.84%)
iShares MSCI Brazil UCITS ETF USD (Dist) (IBZL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:24PM GMT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 0.00 | 0.00 | 0.00 | 1,714.50 | 1,714.50 | 4,884 |
| 21 Mar 2023 | 1,742.25 | 1,755.50 | 1,725.00 | 1,733.00 | 1,733.00 | 2,438 |
| 20 Mar 2023 | 1,742.50 | 1,742.50 | 1,668.50 | 1,711.13 | 1,711.13 | 15,657 |
| 17 Mar 2023 | 1,787.75 | 1,807.25 | 1,728.00 | 1,738.50 | 1,738.50 | 14,486 |
| 16 Mar 2023 | 1,754.75 | 1,774.00 | 1,745.25 | 1,759.13 | 1,759.13 | 18,587 |
| 15 Mar 2023 | 1,785.75 | 1,786.75 | 1,731.10 | 1,740.88 | 1,740.88 | 40,597 |
| 14 Mar 2023 | 1,791.50 | 1,810.00 | 1,771.75 | 1,797.00 | 1,797.00 | 16,166 |
| 13 Mar 2023 | 1,840.75 | 1,858.17 | 1,766.25 | 1,788.75 | 1,788.75 | 37,984 |
| 10 Mar 2023 | 1,855.00 | 1,870.25 | 1,828.75 | 1,848.25 | 1,848.25 | 14,118 |
| 09 Mar 2023 | 1,926.25 | 1,927.25 | 1,894.75 | 1,897.75 | 1,897.75 | 7,054 |
| 08 Mar 2023 | 1,858.25 | 1,945.00 | 1,858.00 | 1,925.13 | 1,925.13 | 11,067 |
| 07 Mar 2023 | 1,858.75 | 1,874.50 | 1,857.25 | 1,864.50 | 1,864.50 | 6,580 |
| 06 Mar 2023 | 1,835.00 | 1,873.25 | 1,825.00 | 1,863.25 | 1,863.25 | 15,976 |
| 03 Mar 2023 | 1,835.00 | 1,854.25 | 1,835.00 | 1,852.13 | 1,852.13 | 9,569 |
| 02 Mar 2023 | 1,867.50 | 1,870.00 | 1,853.29 | 1,861.00 | 1,861.00 | 122 |
| 01 Mar 2023 | 1,859.75 | 1,865.25 | 1,834.46 | 1,833.00 | 1,833.00 | 1,921 |
| 28 Feb 2023 | 1,868.25 | 1,882.25 | 1,840.25 | 1,836.88 | 1,836.88 | 5,116 |
| 27 Feb 2023 | 1,868.00 | 1,897.75 | 1,868.00 | 1,869.38 | 1,869.38 | 2,908 |
| 24 Feb 2023 | 1,921.75 | 1,933.25 | 1,887.50 | 1,895.25 | 1,895.25 | 3,892 |
| 23 Feb 2023 | 1,924.75 | 1,946.00 | 1,915.40 | 1,918.00 | 1,918.00 | 4,655 |
| 22 Feb 2023 | 1,905.75 | 1,913.50 | 1,882.25 | 1,888.88 | 1,888.88 | 4,730 |
| 21 Feb 2023 | 1,937.50 | 1,975.25 | 1,907.00 | 1,911.13 | 1,911.13 | 1,578 |
| 20 Feb 2023 | 1,942.75 | 1,945.65 | 1,926.25 | 1,942.88 | 1,942.88 | 203 |
| 17 Feb 2023 | 1,941.75 | 1,947.25 | 1,931.25 | 1,942.25 | 1,942.25 | 10,201 |
| 16 Feb 2023 | 1,935.00 | 1,939.25 | 1,911.50 | 1,917.63 | 1,917.63 | 3,611 |
| 15 Feb 2023 | 1,901.75 | 1,936.50 | 1,900.22 | 1,922.25 | 1,922.25 | 2,342 |
| 14 Feb 2023 | 1,927.25 | 1,927.25 | 1,908.50 | 1,902.63 | 1,902.63 | 18,391 |
| 13 Feb 2023 | 1,909.00 | 1,925.50 | 1,893.00 | 1,912.75 | 1,912.75 | 4,272 |
| 10 Feb 2023 | 1,870.50 | 1,888.25 | 1,849.50 | 1,885.00 | 1,885.00 | 29,717 |
| 09 Feb 2023 | 1,939.50 | 1,948.75 | 1,869.74 | 1,877.00 | 1,877.00 | 13,110 |
| 08 Feb 2023 | 1,905.50 | 1,926.25 | 1,890.75 | 1,903.00 | 1,903.00 | 21,811 |
| 07 Feb 2023 | 1,948.25 | 1,954.00 | 1,913.75 | 1,909.75 | 1,909.75 | 2,581 |
| 06 Feb 2023 | 1,909.25 | 1,923.75 | 1,893.50 | 1,906.88 | 1,906.88 | 20,864 |
| 03 Feb 2023 | 1,950.00 | 1,967.25 | 1,917.50 | 1,945.88 | 1,945.88 | 1,877 |
| 02 Feb 2023 | 1,966.75 | 2,016.50 | 1,962.50 | 1,990.50 | 1,990.50 | 15,251 |
| 01 Feb 2023 | 1,965.75 | 2,025.00 | 1,964.25 | 1,969.88 | 1,969.88 | 1,232 |
| 31 Jan 2023 | 1,958.00 | 1,992.19 | 1,937.75 | 1,986.38 | 1,986.38 | 2,520 |
| 30 Jan 2023 | 1,950.75 | 1,963.75 | 1,925.25 | 1,956.88 | 1,956.88 | 4,831 |
| 27 Jan 2023 | 2,000.00 | 2,019.25 | 1,954.75 | 1,970.00 | 1,970.00 | 3,336 |
| 26 Jan 2023 | 1,999.50 | 2,037.25 | 1,984.25 | 1,999.50 | 1,999.50 | 32,583 |
| 25 Jan 2023 | 1,954.00 | 2,005.25 | 1,947.50 | 1,996.50 | 1,996.50 | 46,068 |
| 24 Jan 2023 | 1,896.50 | 1,959.33 | 1,896.50 | 1,953.50 | 1,953.50 | 17,149 |
| 23 Jan 2023 | 1,915.00 | 1,947.25 | 1,902.00 | 1,941.13 | 1,941.13 | 1,971 |
| 20 Jan 2023 | 1,921.00 | 1,952.11 | 1,914.00 | 1,920.00 | 1,920.00 | 1,138 |
| 19 Jan 2023 | 1,925.00 | 1,930.50 | 1,858.00 | 1,905.25 | 1,905.25 | 3,864 |
| 18 Jan 2023 | 1,965.75 | 1,981.75 | 1,954.25 | 1,965.00 | 1,965.00 | 16,454 |
| 17 Jan 2023 | 1,920.00 | 1,946.25 | 1,901.75 | 1,953.88 | 1,953.88 | 13,149 |
| 16 Jan 2023 | 1,957.58 | 1,972.25 | 1,915.00 | 1,930.50 | 1,930.50 | 8,415 |
| 13 Jan 2023 | 1,998.75 | 2,004.88 | 1,939.25 | 1,965.13 | 1,965.13 | 9,122 |
| 12 Jan 2023 | 1,985.50 | 1,991.00 | 1,946.50 | 1,989.50 | 1,989.50 | 27,478 |
| 11 Jan 2023 | 1,923.00 | 1,958.12 | 1,919.50 | 1,941.00 | 1,941.00 | 16,444 |
| 10 Jan 2023 | 1,860.25 | 1,905.50 | 1,860.25 | 1,898.38 | 1,898.38 | 14,711 |
| 09 Jan 2023 | 1,828.50 | 1,880.25 | 1,828.50 | 1,854.38 | 1,854.38 | 18,114 |
| 06 Jan 2023 | 1,856.00 | 1,883.25 | 1,856.00 | 1,873.00 | 1,873.00 | 7,506 |
| 05 Jan 2023 | 1,794.00 | 1,831.50 | 1,761.50 | 1,822.88 | 1,822.88 | 7,407 |
| 04 Jan 2023 | 1,770.00 | 1,779.75 | 1,730.00 | 1,756.75 | 1,756.75 | 21,563 |
| 03 Jan 2023 | 1,835.00 | 1,844.25 | 1,774.25 | 1,776.75 | 1,776.75 | 11,444 |
| 30 Dec 2022 | 1,881.25 | 1,885.50 | 1,852.50 | 1,862.75 | 1,862.75 | 3,229 |
| 29 Dec 2022 | 1,917.00 | 1,928.50 | 1,889.25 | 1,896.50 | 1,896.50 | 1,981 |
| 28 Dec 2022 | 1,906.75 | 1,908.00 | 1,867.75 | 1,884.38 | 1,884.38 | 7,013 |
| 23 Dec 2022 | 1,918.25 | 1,919.00 | 1,894.78 | 1,915.75 | 1,915.75 | 338 |
| 22 Dec 2022 | 1,871.00 | 1,919.50 | 1,713.19 | 1,899.75 | 1,899.75 | 2,484 |
| 21 Dec 2022 | 1,880.00 | 1,885.50 | 1,861.50 | 1,877.13 | 1,877.13 | 3,858 |
| 20 Dec 2022 | 1,810.00 | 1,888.00 | 1,790.25 | 1,873.13 | 1,873.13 | 19,434 |
| 19 Dec 2022 | 1,790.25 | 1,808.25 | 1,757.59 | 1,788.38 | 1,788.38 | 3,988 |
| 16 Dec 2022 | 1,782.75 | 1,782.75 | 1,747.00 | 1,777.63 | 1,777.63 | 2,550 |
| 15 Dec 2022 | 1,747.50 | 1,795.95 | 1,726.20 | 1,762.50 | 1,762.50 | 131,466 |
| 14 Dec 2022 | 1,797.00 | 1,799.58 | 1,737.17 | 1,747.13 | 1,747.13 | 40,577 |
| 13 Dec 2022 | 1,808.00 | 1,847.50 | 1,796.50 | 1,827.88 | 1,827.88 | 6,039 |
| 12 Dec 2022 | 1,871.00 | 1,884.25 | 1,791.22 | 1,795.88 | 1,795.88 | 31,530 |
| 09 Dec 2022 | 1,863.50 | 1,888.00 | 1,863.50 | 1,869.25 | 1,869.25 | 1,158 |
| 08 Dec 2022 | 1,879.00 | 1,928.00 | 1,868.75 | 1,870.75 | 1,870.75 | 1,516 |
| 07 Dec 2022 | 1,901.50 | 1,919.00 | 1,899.50 | 1,888.25 | 1,888.25 | 892 |
| 06 Dec 2022 | 1,890.00 | 1,915.00 | 1,856.25 | 1,893.50 | 1,893.50 | 4,503 |
| 05 Dec 2022 | 1,994.00 | 2,052.75 | 1,896.00 | 1,899.38 | 1,899.38 | 3,672 |
| 02 Dec 2022 | 1,917.00 | 1,982.55 | 1,917.00 | 1,945.13 | 1,945.13 | 37,795 |
| 01 Dec 2022 | 1,968.00 | 1,995.00 | 1,932.75 | 1,930.00 | 1,930.00 | 47,616 |
| 30 Nov 2022 | 1,940.75 | 1,972.47 | 1,934.15 | 1,960.50 | 1,960.50 | 10,539 |
| 29 Nov 2022 | 1,900.00 | 1,947.50 | 1,882.00 | 1,945.50 | 1,945.50 | 25,748 |
| 28 Nov 2022 | 1,830.25 | 1,870.25 | 1,797.75 | 1,862.50 | 1,862.50 | 10,414 |
| 25 Nov 2022 | 1,916.75 | 1,927.78 | 1,877.25 | 1,883.13 | 1,883.13 | 1,999 |
| 24 Nov 2022 | 1,884.00 | 1,931.50 | 1,840.75 | 1,907.00 | 1,907.00 | 8,360 |
| 23 Nov 2022 | 1,864.50 | 1,892.00 | 1,838.25 | 1,841.75 | 1,841.75 | 10,426 |
| 22 Nov 2022 | 1,939.25 | 1,939.50 | 1,873.00 | 1,873.00 | 1,873.00 | 16,300 |
| 21 Nov 2022 | 1,930.00 | 1,930.00 | 1,878.50 | 1,898.38 | 1,898.38 | 4,728 |
| 18 Nov 2022 | 1,880.50 | 1,923.75 | 1,880.50 | 1,885.50 | 1,885.50 | 259,617 |
| 17 Nov 2022 | 1,880.75 | 1,882.25 | 1,817.50 | 1,849.25 | 1,849.25 | 28,770 |
| 16 Nov 2022 | 1,950.00 | 2,008.75 | 1,902.75 | 1,916.88 | 1,916.88 | 22,406 |
| 15 Nov 2022 | 2,004.00 | 2,015.25 | 1,984.00 | 1,993.75 | 1,993.75 | 11,132 |
| 14 Nov 2022 | 1,964.75 | 2,000.75 | 1,957.80 | 1,990.38 | 1,990.38 | 14,676 |
| 11 Nov 2022 | 1,942.00 | 2,026.85 | 1,873.50 | 1,965.75 | 1,965.75 | 28,168 |
| 10 Nov 2022 | 2,090.00 | 2,096.25 | 1,939.10 | 1,941.25 | 1,941.25 | 37,297 |
| 09 Nov 2022 | 2,146.00 | 2,167.00 | 2,138.00 | 2,138.00 | 2,138.00 | 14,322 |
| 08 Nov 2022 | 2,142.00 | 2,150.00 | 2,093.89 | 2,140.75 | 2,140.75 | 12,452 |
| 07 Nov 2022 | 2,228.75 | 2,288.94 | 2,151.75 | 2,160.63 | 2,160.63 | 44,206 |
| 04 Nov 2022 | 2,266.00 | 2,312.11 | 2,239.75 | 2,289.00 | 2,289.00 | 21,460 |
| 03 Nov 2022 | 2,163.50 | 2,239.75 | 2,163.50 | 2,240.25 | 2,240.25 | 223,379 |
| 02 Nov 2022 | 2,146.50 | 2,166.50 | 2,113.50 | 2,113.50 | 2,113.50 | 17,950 |
| 01 Nov 2022 | 2,149.25 | 2,188.00 | 2,126.00 | 2,174.75 | 2,174.75 | 10,707 |
| 31 Oct 2022 | 1,993.75 | 2,128.75 | 1,876.79 | 2,070.50 | 2,070.50 | 66,198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
