IShares MSCI Brazil Ucits ETF USD (Dist)
(IDBZ)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$23.50
|
$23.50
|
$23.02
|
$23.02
|
682
|
|
09/10/2025
|
$23.72
|
$23.90
|
$23.64
|
$23.69
|
16,892
|
|
08/10/2025
|
$23.50
|
$23.70
|
$23.50
|
$23.70
|
4,284
|
|
07/10/2025
|
$24.02
|
$24.02
|
$23.62
|
$23.63
|
1,584
|
|
06/10/2025
|
$24.14
|
$24.14
|
$23.95
|
$23.97
|
1,389
|
|
03/10/2025
|
$24.06
|
$24.17
|
$23.92
|
$23.92
|
1,876
|
|
02/10/2025
|
$24.39
|
$24.42
|
$23.84
|
$23.84
|
652
|
|
01/10/2025
|
$24.34
|
$24.68
|
$24.28
|
$24.28
|
3,811
|
|
30/09/2025
|
$24.59
|
$24.64
|
$24.43
|
$24.43
|
6,931
|
|
29/09/2025
|
$24.49
|
$24.77
|
$24.46
|
$24.61
|
14,061
|
|
26/09/2025
|
$24.30
|
$24.37
|
$24.30
|
$24.33
|
2,386
|
|
25/09/2025
|
$24.95
|
$24.95
|
$24.39
|
$24.44
|
12,812
|
|
24/09/2025
|
$24.78
|
$24.81
|
$24.58
|
$24.63
|
2,394
|
|
23/09/2025
|
$24.30
|
$24.75
|
$24.11
|
$24.75
|
653
|
|
22/09/2025
|
$24.40
|
$24.40
|
$24.15
|
$24.22
|
872
|
|
19/09/2025
|
$24.48
|
$24.48
|
$24.40
|
$24.46
|
3,881
|
|
18/09/2025
|
$24.60
|
$24.71
|
$24.40
|
$24.47
|
5,240
|
|
17/09/2025
|
$24.26
|
$24.66
|
$24.24
|
$24.45
|
53,765
|
|
16/09/2025
|
$24.18
|
$24.33
|
$23.93
|
$24.19
|
7,644
|
|
15/09/2025
|
$23.92
|
$24.17
|
$23.90
|
$24.17
|
100,706
|
|
12/09/2025
|
$23.81
|
$23.90
|
$23.63
|
$23.90
|
109,927
|
|
11/09/2025
|
$23.83
|
$24.03
|
$23.82
|
$24.00
|
13,213
|
|
10/09/2025
|
$23.94
|
$24.05
|
$23.94
|
$24.05
|
1,136
|
|
09/09/2025
|
$23.95
|
$23.95
|
$23.82
|
$23.85
|
1,620
|
|
08/09/2025
|
$24.03
|
$24.03
|
$23.68
|
$23.72
|
436
|
|
05/09/2025
|
$23.62
|
$24.15
|
$23.62
|
$23.80
|
1,555
|
|
04/09/2025
|
$23.43
|
$23.43
|
$23.30
|
$23.36
|
4,732
|
|
03/09/2025
|
$23.44
|
$23.49
|
$23.40
|
$23.42
|
770
|
|
02/09/2025
|
$23.68
|
$23.69
|
$23.06
|
$23.40
|
3,064
|
|
01/09/2025
|
$23.75
|
$23.78
|
$23.62
|
$23.62
|
8,093
|
|
29/08/2025
|
$23.76
|
$23.79
|
$23.64
|
$23.78
|
4,088
|
|
28/08/2025
|
$23.44
|
$23.91
|
$23.44
|
$23.85
|
10,985
|
|
27/08/2025
|
$22.99
|
$23.11
|
$22.97
|
$23.11
|
1,912
|
|
26/08/2025
|
$23.09
|
$23.18
|
$23.00
|
$23.00
|
18,292
|
|
25/08/2025
|
$22.34
|
$23.17
|
$22.34
|
$23.07
|
1
|
|
22/08/2025
|
$22.34
|
$23.07
|
$22.34
|
$23.07
|
1,057
|
|
21/08/2025
|
$22.36
|
$22.38
|
$22.29
|
$22.31
|
2,063
|
|
20/08/2025
|
$22.16
|
$22.43
|
$22.16
|
$22.43
|
4
|
|
19/08/2025
|
$22.83
|
$22.94
|
$22.26
|
$22.26
|
4,402
|
|
18/08/2025
|
$22.80
|
$22.93
|
$22.80
|
$22.93
|
29
|
|
15/08/2025
|
$22.78
|
$22.89
|
$22.78
|
$22.83
|
739
|
|
14/08/2025
|
$22.51
|
$22.82
|
$22.51
|
$22.67
|
896
|
|
13/08/2025
|
$22.99
|
$23.02
|
$22.81
|
$22.83
|
16,746
|
|
12/08/2025
|
$22.75
|
$22.92
|
$22.75
|
$22.92
|
16,611
|
|
11/08/2025
|
$22.46
|
$22.46
|
$22.37
|
$22.37
|
77
|
|
08/08/2025
|
$22.66
|
$22.73
|
$22.57
|
$22.61
|
1,556
|
|
07/08/2025
|
$22.28
|
$22.53
|
$22.27
|
$22.50
|
2,216
|
|
06/08/2025
|
$22.30
|
$22.33
|
$22.23
|
$22.26
|
1,633
|
|
05/08/2025
|
$21.76
|
$21.87
|
$21.72
|
$21.87
|
2,578
|
|
04/08/2025
|
$21.77
|
$21.88
|
$21.63
|
$21.78
|
11,276
|
|
01/08/2025
|
$21.36
|
$21.68
|
$21.27
|
$21.68
|
5,607
|
|
31/07/2025
|
$21.65
|
$21.95
|
$21.76
|
$21.64
|
0
|
|
30/07/2025
|
$21.65
|
$21.71
|
$21.41
|
$21.45
|
3,235
|
|
29/07/2025
|
$21.51
|
$21.68
|
$21.51
|
$21.64
|
5,808
|
|
28/07/2025
|
$21.92
|
$21.92
|
$21.53
|
$21.59
|
12,364
|
|
25/07/2025
|
$21.95
|
$21.99
|
$21.84
|
$21.85
|
1,373
|
|
24/07/2025
|
$22.21
|
$22.28
|
$21.98
|
$21.99
|
854
|
|
23/07/2025
|
$22.00
|
$22.14
|
$21.83
|
$22.10
|
1,991
|
|
22/07/2025
|
$21.93
|
$22.07
|
$21.93
|
$22.02
|
1,035
|
|
21/07/2025
|
$21.73
|
$22.09
|
$21.54
|
$22.07
|
9,638
|
|
18/07/2025
|
$22.47
|
$22.53
|
$22.11
|
$22.11
|
11,196
|
|
17/07/2025
|
$22.25
|
$22.38
|
$22.10
|
$22.31
|
130,273
|
|
16/07/2025
|
$22.17
|
$22.27
|
$22.05
|
$22.09
|
957
|
|
15/07/2025
|
$22.13
|
$22.13
|
$21.95
|
$22.04
|
2,000
|
|
14/07/2025
|
$22.16
|
$22.27
|
$22.09
|
$22.09
|
3,215
|
|
11/07/2025
|
$22.20
|
$22.39
|
$22.12
|
$22.12
|
6,045
|
|
10/07/2025
|
$22.29
|
$22.44
|
$22.00
|
$22.29
|
8,766
|
|
09/07/2025
|
$23.13
|
$23.34
|
$22.92
|
$22.92
|
1,784
|
|
08/07/2025
|
$23.18
|
$23.18
|
$23.05
|
$23.11
|
769
|
|
07/07/2025
|
$23.68
|
$23.68
|
$23.20
|
$23.19
|
813
|
|
04/07/2025
|
$23.61
|
$23.70
|
$23.45
|
$23.65
|
12,998
|
|
03/07/2025
|
$23.32
|
$23.58
|
$23.22
|
$23.57
|
7,480
|
|
02/07/2025
|
$23.30
|
$23.43
|
$23.23
|
$23.30
|
241
|
|
01/07/2025
|
$23.28
|
$23.35
|
$23.14
|
$23.15
|
3,396
|
|
30/06/2025
|
$22.72
|
$23.06
|
$22.70
|
$23.02
|
10,750
|
|
27/06/2025
|
$22.89
|
$22.89
|
$22.64
|
$22.73
|
1,902
|
|
26/06/2025
|
$22.44
|
$22.60
|
$22.36
|
$22.59
|
3,057
|
|
25/06/2025
|
$22.73
|
$22.73
|
$22.25
|
$22.28
|
6,711
|
|
24/06/2025
|
$22.76
|
$23.00
|
$22.56
|
$22.78
|
2,308
|
|
23/06/2025
|
$22.43
|
$22.48
|
$22.36
|
$22.35
|
39
|
|
20/06/2025
|
$22.77
|
$22.79
|
$22.45
|
$22.45
|
212
|
|
19/06/2025
|
$22.67
|
$22.68
|
$22.55
|
$22.58
|
2,837
|
|
18/06/2025
|
$22.71
|
$22.74
|
$22.59
|
$22.69
|
371
|
|
17/06/2025
|
$22.78
|
$22.81
|
$22.71
|
$22.70
|
618
|
|
16/06/2025
|
$22.31
|
$22.84
|
$22.31
|
$22.81
|
2,457
|
|
13/06/2025
|
$22.27
|
$22.30
|
$22.12
|
$22.28
|
1,114
|
|
12/06/2025
|
$22.41
|
$22.41
|
$22.21
|
$22.25
|
7,494
|
|
11/06/2025
|
$22.24
|
$22.53
|
$22.16
|
$22.51
|
6,360
|
|
10/06/2025
|
$22.16
|
$22.36
|
$22.16
|
$22.36
|
269
|
|
09/06/2025
|
$22.31
|
$22.37
|
$22.09
|
$22.09
|
90
|
|
06/06/2025
|
$22.21
|
$22.29
|
$22.12
|
$22.12
|
502
|
|
05/06/2025
|
$22.19
|
$22.37
|
$22.08
|
$22.24
|
4,171
|
|
04/06/2025
|
$22.15
|
$22.20
|
$22.15
|
$22.15
|
3,702
|
|
03/06/2025
|
$21.88
|
$22.10
|
$21.76
|
$22.04
|
14,411
|
|
02/06/2025
|
$21.73
|
$22.04
|
$21.73
|
$21.93
|
47
|
|
30/05/2025
|
$22.18
|
$22.30
|
$21.91
|
$21.91
|
782
|
|
29/05/2025
|
$22.45
|
$22.60
|
$22.24
|
$22.27
|
2,148
|
|
28/05/2025
|
$22.44
|
$22.53
|
$22.24
|
$22.24
|
751
|
|
27/05/2025
|
$22.30
|
$22.53
|
$22.28
|
$22.38
|
2,602
|
|
26/05/2025
|
$21.80
|
$22.58
|
$21.80
|
$22.01
|
77,394
|
|
23/05/2025
|
$21.80
|
$22.02
|
$21.37
|
$22.01
|
77,394
|
|
22/05/2025
|
$22.38
|
$22.55
|
$22.21
|
$22.39
|
1,758
|
|
21/05/2025
|
$22.58
|
$22.73
|
$22.35
|
$22.41
|
7,545
|
|
20/05/2025
|
$22.76
|
$22.91
|
$22.57
|
$22.57
|
9,028
|
|
19/05/2025
|
$22.43
|
$22.77
|
$22.41
|
$22.75
|
38,474
|
|
16/05/2025
|
$22.62
|
$22.66
|
$22.24
|
$22.43
|
17,333
|
|
15/05/2025
|
$22.64
|
$22.65
|
$22.50
|
$22.62
|
827
|
|
14/05/2025
|
$22.76
|
$22.91
|
$22.66
|
$22.84
|
1,211
|
|
13/05/2025
|
$22.08
|
$22.83
|
$22.08
|
$22.83
|
4,961
|
|
12/05/2025
|
$22.56
|
$22.68
|
$22.12
|
$22.12
|
9,467
|
|
09/05/2025
|
$22.12
|
$22.26
|
$22.11
|
$22.22
|
328
|
|
08/05/2025
|
$22.08
|
$22.19
|
$21.47
|
$22.14
|
8,740
|
|
07/05/2025
|
$21.46
|
$21.61
|
$21.26
|
$21.26
|
1,130
|
|
06/05/2025
|
$21.39
|
$21.58
|
$21.33
|
$21.44
|
8,783
|
|
05/05/2025
|
$21.95
|
$22.07
|
$21.76
|
$21.83
|
5,267
|
|
02/05/2025
|
$21.95
|
$22.07
|
$21.76
|
$21.83
|
5,267
|
|
01/05/2025
|
$22.05
|
$23.35
|
$21.40
|
$21.67
|
0
|
|
30/04/2025
|
$22.05
|
$22.05
|
$21.70
|
$21.70
|
2,195
|
|
29/04/2025
|
$21.88
|
$22.06
|
$21.84
|
$22.06
|
1,056
|
|
28/04/2025
|
$21.63
|
$21.85
|
$21.62
|
$21.67
|
4,639
|
|
25/04/2025
|
$21.63
|
$21.71
|
$21.47
|
$21.55
|
7,553
|
|
24/04/2025
|
$21.19
|
$21.41
|
$21.19
|
$21.41
|
2,359
|
|
23/04/2025
|
$21.03
|
$21.34
|
$21.03
|
$21.25
|
16,963
|
|
22/04/2025
|
$20.43
|
$20.66
|
$20.42
|
$20.66
|
2,104
|
|
21/04/2025
|
$19.93
|
$20.20
|
$19.93
|
$20.20
|
993
|
|
18/04/2025
|
$19.93
|
$20.20
|
$19.93
|
$20.20
|
993
|
|
17/04/2025
|
$19.93
|
$20.20
|
$19.93
|
$20.20
|
993
|
|
16/04/2025
|
$19.89
|
$20.02
|
$19.86
|
$20.00
|
44,833
|
|
15/04/2025
|
$20.10
|
$20.26
|
$19.97
|
$20.06
|
5,157
|
|
14/04/2025
|
$20.10
|
$20.22
|
$20.00
|
$20.03
|
30,090
|
|
11/04/2025
|
$19.79
|
$19.80
|
$19.52
|
$19.57
|
3,522
|