IShares MSCI Brazil Ucits ETF USD (Dist)
(IDBZ)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$19.43
|
$19.62
|
$19.34
|
$19.61
|
20,772
|
|
16/01/2025
|
$19.76
|
$19.76
|
$19.35
|
$19.27
|
2,703
|
|
15/01/2025
|
$19.08
|
$19.35
|
$19.08
|
$19.27
|
2,987
|
|
14/01/2025
|
$19.07
|
$19.07
|
$18.89
|
$18.90
|
10,662
|
|
13/01/2025
|
$18.66
|
$18.90
|
$18.65
|
$18.90
|
8,723
|
|
10/01/2025
|
$19.10
|
$19.10
|
$18.74
|
$18.74
|
308
|
|
09/01/2025
|
$18.86
|
$19.10
|
$18.84
|
$19.09
|
4,245
|
|
08/01/2025
|
$19.05
|
$19.19
|
$18.86
|
$18.86
|
5,917
|
|
07/01/2025
|
$18.98
|
$19.21
|
$18.98
|
$19.21
|
3,838
|
|
06/01/2025
|
$18.68
|
$19.01
|
$18.65
|
$18.97
|
7,151
|
|
03/01/2025
|
$18.90
|
$18.93
|
$18.60
|
$18.68
|
9,225
|
|
02/01/2025
|
$18.70
|
$18.85
|
$18.58
|
$18.85
|
7,436
|
|
01/01/2025
|
$18.68
|
$18.78
|
$18.68
|
$18.78
|
5,302
|
|
31/12/2024
|
$18.68
|
$18.78
|
$18.68
|
$18.78
|
5,302
|
|
30/12/2024
|
$18.56
|
$18.76
|
$18.54
|
$18.53
|
56
|
|
27/12/2024
|
$18.48
|
$18.76
|
$18.48
|
$18.61
|
3,165
|
|
26/12/2024
|
$18.65
|
$18.88
|
$18.65
|
$18.76
|
18
|
|
25/12/2024
|
$18.65
|
$18.88
|
$18.65
|
$18.76
|
18
|
|
24/12/2024
|
$18.65
|
$18.88
|
$18.65
|
$18.76
|
18
|
|
23/12/2024
|
$19.14
|
$19.14
|
$18.69
|
$18.72
|
3,010
|
|
20/12/2024
|
$18.89
|
$19.05
|
$18.81
|
$19.02
|
12,894
|
|
19/12/2024
|
$18.66
|
$19.01
|
$18.61
|
$19.01
|
9,397
|
|
18/12/2024
|
$19.61
|
$19.68
|
$19.12
|
$19.12
|
3,078
|
|
17/12/2024
|
$19.39
|
$19.64
|
$19.34
|
$19.64
|
37,457
|
|
16/12/2024
|
$19.90
|
$20.04
|
$19.84
|
$19.84
|
10,364
|
|
13/12/2024
|
$20.42
|
$20.43
|
$20.06
|
$20.06
|
26,059
|
|
12/12/2024
|
$21.06
|
$21.19
|
$20.40
|
$20.46
|
24,742
|
|
11/12/2024
|
$20.32
|
$20.58
|
$20.32
|
$20.58
|
40,868
|
|
10/12/2024
|
$20.16
|
$20.49
|
$20.16
|
$20.44
|
10,210
|
|
09/12/2024
|
$20.17
|
$20.33
|
$20.17
|
$20.25
|
14,674
|
|
06/12/2024
|
$20.48
|
$20.58
|
$20.16
|
$20.16
|
91,761
|
|
05/12/2024
|
$20.09
|
$20.80
|
$20.11
|
$20.64
|
0
|
|
04/12/2024
|
$20.09
|
$20.28
|
$20.07
|
$20.26
|
22,500
|
|
03/12/2024
|
$20.36
|
$21.23
|
$19.51
|
$20.04
|
0
|
|
02/12/2024
|
$20.36
|
$20.36
|
$19.85
|
$19.97
|
5,032
|
|
29/11/2024
|
$20.45
|
$20.45
|
$19.93
|
$20.28
|
17,866
|
|
28/11/2024
|
$21.05
|
$21.05
|
$20.61
|
$20.61
|
3,153
|
|
27/11/2024
|
$21.57
|
$21.57
|
$21.49
|
$21.49
|
388
|
|
26/11/2024
|
$21.83
|
$21.83
|
$21.72
|
$21.72
|
200
|
|
25/11/2024
|
$21.65
|
$21.65
|
$21.53
|
$21.53
|
750
|
|
22/11/2024
|
$21.31
|
$21.52
|
$21.31
|
$21.12
|
371
|
|
21/11/2024
|
$21.00
|
$21.46
|
$21.00
|
$21.12
|
574
|
|
20/11/2024
|
$21.52
|
$21.48
|
$21.45
|
$21.45
|
1
|
|
19/11/2024
|
$21.52
|
$21.60
|
$21.52
|
$21.60
|
1,356
|
|
18/11/2024
|
$21.58
|
$21.58
|
$21.52
|
$21.57
|
3,901
|
|
15/11/2024
|
$21.68
|
$21.68
|
$21.64
|
$21.68
|
546
|
|
14/11/2024
|
$21.65
|
$21.68
|
$21.50
|
$21.68
|
3,332
|
|
13/11/2024
|
$22.07
|
$22.07
|
$21.67
|
$21.67
|
1,950
|
|
12/11/2024
|
$21.83
|
$21.97
|
$21.83
|
$21.97
|
5,016
|
|
11/11/2024
|
$21.83
|
$21.88
|
$21.82
|
$21.88
|
2,341
|
|
08/11/2024
|
$22.17
|
$22.30
|
$21.65
|
$21.70
|
4,850
|
|
07/11/2024
|
$22.34
|
$22.74
|
$22.34
|
$22.37
|
336
|
|
06/11/2024
|
$21.82
|
$22.15
|
$21.78
|
$22.15
|
22,936
|
|
05/11/2024
|
$22.19
|
$22.19
|
$21.84
|
$21.88
|
2,246
|
|
04/11/2024
|
$21.56
|
$22.10
|
$21.56
|
$22.05
|
1,121
|
|
01/11/2024
|
$21.65
|
$22.02
|
$21.65
|
$21.66
|
736
|
|
31/10/2024
|
$22.20
|
$22.20
|
$22.05
|
$22.05
|
11
|
|
30/10/2024
|
$22.36
|
$22.36
|
$22.26
|
$22.26
|
321
|
|
29/10/2024
|
$22.59
|
$22.59
|
$22.48
|
$22.48
|
39
|
|
28/10/2024
|
$22.35
|
$22.52
|
$22.32
|
$22.51
|
9,409
|
|
25/10/2024
|
$22.37
|
$22.40
|
$22.30
|
$22.30
|
3,240
|
|
24/10/2024
|
$22.16
|
$22.20
|
$21.81
|
$22.03
|
1,099
|
|
23/10/2024
|
$22.08
|
$22.08
|
$22.01
|
$22.03
|
2,778
|
|
22/10/2024
|
$22.14
|
$22.14
|
$22.01
|
$22.01
|
301
|
|
21/10/2024
|
$22.28
|
$22.28
|
$22.12
|
$22.19
|
4,099
|
|
18/10/2024
|
$22.47
|
$22.47
|
$22.22
|
$22.22
|
1,464
|
|
17/10/2024
|
$22.42
|
$22.42
|
$22.20
|
$22.30
|
524
|
|
16/10/2024
|
$22.46
|
$22.54
|
$22.30
|
$22.47
|
2,592
|
|
15/10/2024
|
$22.65
|
$22.65
|
$22.52
|
$22.52
|
10
|
|
14/10/2024
|
$22.56
|
$22.64
|
$22.36
|
$22.60
|
43,464
|
|
11/10/2024
|
$22.56
|
$22.40
|
$22.24
|
$22.40
|
59
|
|
10/10/2024
|
$22.56
|
$22.56
|
$22.48
|
$22.54
|
5,240
|
|
09/10/2024
|
$22.94
|
$23.00
|
$22.52
|
$22.52
|
2,672
|
|
08/10/2024
|
$22.88
|
$22.88
|
$22.88
|
$22.88
|
500
|
|
07/10/2024
|
$23.09
|
$23.38
|
$23.12
|
$23.12
|
0
|
|
04/10/2024
|
$23.09
|
$23.28
|
$23.09
|
$23.14
|
1,860
|
|
03/10/2024
|
$23.59
|
$23.59
|
$22.96
|
$22.97
|
4,718
|
|
02/10/2024
|
$23.51
|
$23.73
|
$23.36
|
$23.62
|
3,439
|
|
01/10/2024
|
$23.25
|
$23.38
|
$23.16
|
$23.38
|
1,563
|
|
30/09/2024
|
$23.71
|
$23.71
|
$23.30
|
$23.36
|
15,548
|
|
27/09/2024
|
$23.40
|
$23.53
|
$23.40
|
$23.50
|
2,367
|
|
26/09/2024
|
$23.62
|
$23.62
|
$23.36
|
$23.36
|
2,533
|
|
25/09/2024
|
$23.50
|
$23.60
|
$23.20
|
$23.20
|
9,963
|
|
24/09/2024
|
$22.98
|
$23.44
|
$22.98
|
$23.34
|
4,490
|
|
23/09/2024
|
$22.92
|
$22.92
|
$22.64
|
$22.84
|
850
|
|
20/09/2024
|
$23.32
|
$23.32
|
$23.03
|
$23.09
|
4,006
|
|
19/09/2024
|
$24.03
|
$24.17
|
$23.12
|
$23.52
|
620
|
|
18/09/2024
|
$23.41
|
$24.33
|
$23.10
|
$23.52
|
0
|
|
17/09/2024
|
$23.41
|
$23.69
|
$23.45
|
$23.56
|
4
|
|
16/09/2024
|
$23.41
|
$23.59
|
$23.34
|
$23.53
|
2,593
|
|
13/09/2024
|
$23.12
|
$23.44
|
$23.12
|
$22.74
|
94
|
|
12/09/2024
|
$23.04
|
$23.04
|
$22.74
|
$23.06
|
501
|
|
11/09/2024
|
$23.32
|
$23.35
|
$23.04
|
$23.18
|
1,867
|
|
10/09/2024
|
$23.32
|
$23.36
|
$23.13
|
$23.18
|
1,337
|
|
09/09/2024
|
$23.43
|
$23.43
|
$23.40
|
$23.41
|
605
|
|
06/09/2024
|
$23.66
|
$23.96
|
$23.39
|
$23.39
|
2,075
|
|
05/09/2024
|
$23.66
|
$23.66
|
$23.61
|
$23.66
|
587
|
|
04/09/2024
|
$23.31
|
$23.96
|
$22.86
|
$23.73
|
0
|
|
03/09/2024
|
$23.31
|
$23.51
|
$23.31
|
$23.49
|
687,333
|
|
02/09/2024
|
$23.87
|
$23.87
|
$23.62
|
$23.62
|
714
|
|
30/08/2024
|
$24.13
|
$24.13
|
$23.68
|
$23.67
|
45
|
|
29/08/2024
|
$23.94
|
$23.94
|
$23.74
|
$23.74
|
445
|
|
28/08/2024
|
$24.42
|
$24.42
|
$24.19
|
$24.19
|
100
|
|
27/08/2024
|
$23.91
|
$24.59
|
$24.41
|
$24.41
|
329
|
|
26/08/2024
|
$24.46
|
$25.15
|
$22.66
|
$23.82
|
0
|
|
23/08/2024
|
$24.46
|
$25.15
|
$22.66
|
$23.82
|
0
|
|
22/08/2024
|
$24.46
|
$25.15
|
$22.66
|
$23.82
|
0
|
|
21/08/2024
|
$24.46
|
$24.55
|
$24.36
|
$24.48
|
1,001
|
|
20/08/2024
|
$24.65
|
$24.65
|
$24.38
|
$24.38
|
2,165
|
|
19/08/2024
|
$24.29
|
$24.45
|
$24.02
|
$24.11
|
2,968
|
|
16/08/2024
|
$24.14
|
$24.17
|
$24.11
|
$24.11
|
294
|
|
15/08/2024
|
$23.94
|
$24.28
|
$23.94
|
$24.28
|
2,672
|
|
14/08/2024
|
$24.13
|
$24.13
|
$23.86
|
$24.09
|
1,471
|
|
13/08/2024
|
$23.58
|
$24.03
|
$22.26
|
$23.77
|
0
|
|
12/08/2024
|
$23.58
|
$23.58
|
$23.49
|
$23.49
|
2,030
|
|
09/08/2024
|
$23.06
|
$23.23
|
$23.06
|
$23.23
|
290
|
|
08/08/2024
|
$22.50
|
$22.64
|
$22.36
|
$22.63
|
302
|
|
07/08/2024
|
$22.23
|
$22.59
|
$22.23
|
$22.36
|
4,510
|
|
06/08/2024
|
$21.78
|
$21.93
|
$21.78
|
$21.93
|
295
|
|
05/08/2024
|
$21.02
|
$21.67
|
$20.75
|
$21.33
|
15,450
|
|
02/08/2024
|
$21.69
|
$21.99
|
$21.65
|
$21.65
|
2,429
|
|
01/08/2024
|
$22.20
|
$22.26
|
$22.18
|
$22.26
|
1,569
|
|
31/07/2024
|
$22.44
|
$22.84
|
$21.89
|
$22.28
|
0
|
|
30/07/2024
|
$22.44
|
$22.44
|
$22.11
|
$22.11
|
1,743
|
|
29/07/2024
|
$22.19
|
$22.37
|
$22.11
|
$22.11
|
446
|
|
26/07/2024
|
$22.19
|
$22.28
|
$22.15
|
$22.17
|
844
|
|
25/07/2024
|
$22.12
|
$22.19
|
$22.06
|
$22.17
|
1,883
|
|
24/07/2024
|
$22.30
|
$22.39
|
$22.25
|
$22.39
|
2,510
|
|
23/07/2024
|
$22.61
|
$22.62
|
$22.59
|
$22.59
|
909
|
|
22/07/2024
|
$22.48
|
$22.88
|
$22.45
|
$22.77
|
5,262
|
|
19/07/2024
|
$22.73
|
$22.98
|
$22.73
|
$22.78
|
4,101
|
|
18/07/2024
|
$23.20
|
$23.29
|
$22.95
|
$22.95
|
5
|