UK markets close in 9 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,052.25+9.12 (+0.45%)
As of 03:59PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242,017.502,068.252,017.502,052.252,052.252,099
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
29 Feb 20242,126.752,159.502,110.502,114.752,114.753,940
28 Feb 20242,168.002,196.502,151.252,153.882,153.8818,655
27 Feb 20242,116.502,166.002,116.502,166.882,166.8821,878
26 Feb 20242,115.252,117.752,104.002,116.382,116.384,627
23 Feb 20242,110.002,149.752,104.002,107.002,107.0016,381
22 Feb 20242,174.502,174.502,142.002,142.002,142.0036,720
21 Feb 20242,129.252,156.752,127.632,148.752,148.7511,569
20 Feb 20242,109.752,125.002,093.322,119.502,119.506,124
19 Feb 20242,092.752,110.752,092.752,107.882,107.884,110
16 Feb 20242,102.752,105.252,089.862,100.752,100.754,740
15 Feb 20242,089.502,089.502,073.252,080.002,080.0012,113
14 Feb 20242,071.752,090.002,065.752,087.252,087.252,613
13 Feb 20242,100.002,108.502,012.352,048.632,048.6310,642
12 Feb 20242,082.002,119.752,074.502,107.882,107.884,335
09 Feb 20242,069.252,095.912,065.752,069.002,069.0042,139
08 Feb 20242,092.752,123.252,077.252,079.252,079.254,880
07 Feb 20242,118.752,145.252,109.252,109.502,109.507,079
06 Feb 20242,100.002,135.002,084.252,135.002,135.0014,066
05 Feb 20242,089.502,089.502,045.882,054.882,054.885,132
02 Feb 20242,077.002,110.002,060.182,063.252,063.257,091
01 Feb 20242,081.002,095.002,048.002,078.502,078.508,315
31 Jan 20242,065.252,093.002,050.402,085.002,085.003,583
30 Jan 20242,071.002,081.752,051.002,072.502,072.502,112
29 Jan 20242,100.002,108.252,071.002,084.502,084.509,334
26 Jan 20242,065.252,093.912,064.002,088.502,088.502,722
25 Jan 20242,059.752,084.592,059.002,076.252,076.256,159
24 Jan 20242,088.252,094.252,071.252,074.132,074.1395,589
23 Jan 20242,030.502,054.752,019.602,050.002,050.003,513
22 Jan 20242,060.502,083.252,026.752,035.132,035.139,298
19 Jan 20242,080.002,086.752,033.872,059.382,059.383,385
18 Jan 20242,086.002,095.582,063.002,058.252,058.251,632
17 Jan 20242,084.752,095.502,059.382,087.252,087.2552,588
16 Jan 20242,142.252,142.422,096.252,099.002,099.004,540
15 Jan 20242,137.902,142.252,119.252,130.382,130.384,210
12 Jan 20242,127.502,150.002,127.502,132.382,132.387,828
11 Jan 20242,120.752,137.502,108.502,117.132,117.133,316
10 Jan 20242,143.752,143.752,109.002,116.752,116.7515,231
09 Jan 20242,153.002,153.002,126.502,134.132,134.136,614
08 Jan 20242,150.002,160.002,129.252,144.252,144.253,706
05 Jan 20242,126.502,162.252,117.752,145.882,145.883,142
04 Jan 20242,164.752,164.752,122.252,136.132,136.132,383
03 Jan 20242,163.002,165.002,133.252,156.882,156.889,425
02 Jan 20242,183.502,194.002,154.002,154.002,154.0023,181
29 Dec 20232,167.252,201.002,167.252,172.752,172.75768
28 Dec 20232,181.502,215.252,158.752,188.632,188.639,134
27 Dec 20232,193.752,233.752,179.002,191.132,191.1318,250
22 Dec 20232,165.502,210.502,101.002,152.502,152.501,525
21 Dec 20232,124.752,171.752,116.002,165.632,165.6317,215
20 Dec 20232,101.252,185.252,101.002,145.502,145.505,652
19 Dec 20232,135.252,156.002,119.252,145.382,145.3822,800
18 Dec 20232,101.002,122.502,092.902,122.502,122.5013,847
15 Dec 20232,103.002,126.502,093.502,106.632,106.6346,718
14 Dec 20232,114.752,141.502,100.502,114.002,114.009,889
13 Dec 20232,075.002,097.002,069.252,083.132,083.138,119
12 Dec 20232,115.002,115.002,075.002,079.502,079.501,505
11 Dec 20232,094.002,113.752,077.502,098.382,098.387,472
08 Dec 20232,091.002,117.722,064.002,096.132,096.134,682
07 Dec 20232,092.252,107.002,051.502,087.382,087.3855,175
06 Dec 20232,091.002,113.252,083.112,095.382,095.3811,816
05 Dec 20232,086.252,086.252,063.842,075.502,075.508,798
04 Dec 20232,150.002,150.002,036.252,097.252,097.2583,391
01 Dec 20232,102.002,117.252,080.502,109.752,109.7522,457
30 Nov 20232,082.002,087.752,065.252,076.632,076.63884
29 Nov 20232,106.002,108.752,077.752,075.752,075.754,854
28 Nov 20232,084.002,159.752,067.002,100.382,100.383,329
27 Nov 20232,074.002,093.502,010.252,067.752,067.75967
24 Nov 20232,116.002,122.742,084.102,090.632,090.634,694
23 Nov 20232,116.002,126.502,101.502,115.752,115.754,646
22 Nov 20232,099.002,122.752,093.252,118.252,118.256,799
21 Nov 20232,117.252,127.502,099.752,096.882,096.881,086
20 Nov 20232,093.252,121.252,079.252,118.132,118.135,345
17 Nov 20232,127.752,127.752,105.752,108.382,108.387,579
16 Nov 20232,127.252,140.752,072.502,095.502,095.5025,025
15 Nov 20232,109.502,139.001,919.002,125.752,125.7543,229
14 Nov 20232,072.752,115.001,787.772,087.752,087.7513,617
13 Nov 20232,060.502,079.552,027.752,065.882,065.883,942
10 Nov 20232,053.002,076.002,033.252,076.382,076.386,727
09 Nov 20232,039.502,066.752,032.752,061.002,061.003,005
08 Nov 20232,056.502,083.002,040.892,045.502,045.5015,392
07 Nov 20232,033.252,064.651,990.752,053.632,053.6312,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...