IShares MSCI Brazil Ucits ETF USD (Dist)
(IDBZ)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$23.57
|
$23.57
|
$23.36
|
$23.43
|
56
|
|
16/07/2024
|
$23.61
|
$23.61
|
$23.49
|
$23.58
|
537,610
|
|
15/07/2024
|
$23.47
|
$23.54
|
$23.28
|
$23.39
|
2,917
|
|
12/07/2024
|
$23.36
|
$23.45
|
$23.29
|
$23.28
|
161,111
|
|
11/07/2024
|
$23.38
|
$23.38
|
$23.25
|
$23.25
|
1,141
|
|
10/07/2024
|
$23.10
|
$23.21
|
$23.10
|
$23.18
|
1,244
|
|
09/07/2024
|
$22.73
|
$22.92
|
$22.80
|
$22.92
|
9,550
|
|
08/07/2024
|
$22.73
|
$22.92
|
$22.67
|
$22.67
|
396
|
|
05/07/2024
|
$22.73
|
$22.73
|
$22.40
|
$22.71
|
1,205
|
|
04/07/2024
|
$21.95
|
$22.68
|
$22.52
|
$22.68
|
1,100
|
|
03/07/2024
|
$21.95
|
$22.37
|
$21.95
|
$22.37
|
6,457
|
|
02/07/2024
|
$21.84
|
$21.94
|
$21.77
|
$21.84
|
6,188
|
|
01/07/2024
|
$22.04
|
$22.20
|
$21.98
|
$22.20
|
12,587
|
|
28/06/2024
|
$22.39
|
$22.52
|
$21.97
|
$22.09
|
312
|
|
27/06/2024
|
$22.06
|
$22.28
|
$22.05
|
$22.09
|
7,093
|
|
26/06/2024
|
$22.20
|
$22.36
|
$21.87
|
$21.90
|
16,923
|
|
25/06/2024
|
$22.53
|
$22.63
|
$22.22
|
$22.22
|
1,541
|
|
24/06/2024
|
$22.17
|
$22.58
|
$22.17
|
$22.48
|
3,864
|
|
21/06/2024
|
$22.01
|
$22.04
|
$21.91
|
$22.00
|
8,991
|
|
20/06/2024
|
$22.13
|
$22.13
|
$22.00
|
$22.00
|
56
|
|
19/06/2024
|
$21.95
|
$21.95
|
$21.61
|
$21.64
|
2,362
|
|
18/06/2024
|
$21.82
|
$21.94
|
$21.74
|
$21.94
|
1,105
|
|
17/06/2024
|
$22.09
|
$22.10
|
$21.65
|
$21.74
|
3,933
|
|
14/06/2024
|
$22.13
|
$22.16
|
$21.83
|
$22.13
|
28,703
|
|
13/06/2024
|
$21.89
|
$22.10
|
$21.85
|
$22.03
|
14,581
|
|
12/06/2024
|
$23.03
|
$23.03
|
$22.47
|
$22.54
|
9,939
|
|
11/06/2024
|
$23.06
|
$23.10
|
$22.83
|
$22.98
|
490
|
|
10/06/2024
|
$22.89
|
$23.03
|
$22.81
|
$22.93
|
6,926
|
|
07/06/2024
|
$23.80
|
$23.80
|
$23.38
|
$23.54
|
12,005
|
|
06/06/2024
|
$23.21
|
$23.83
|
$23.21
|
$23.83
|
3,150
|
|
05/06/2024
|
$23.44
|
$23.46
|
$23.27
|
$23.46
|
1,397
|
|
04/06/2024
|
$23.72
|
$23.72
|
$23.36
|
$23.36
|
1,818
|
|
03/06/2024
|
$24.03
|
$24.03
|
$23.47
|
$23.69
|
15,051
|
|
31/05/2024
|
$23.78
|
$23.87
|
$23.68
|
$23.68
|
0
|
|
30/05/2024
|
$23.78
|
$24.01
|
$23.78
|
$23.97
|
6,290
|
|
29/05/2024
|
$24.34
|
$24.34
|
$23.87
|
$23.92
|
19,005
|
|
28/05/2024
|
$24.38
|
$24.57
|
$24.25
|
$24.46
|
102,838
|
|
27/05/2024
|
$24.49
|
$24.49
|
$24.27
|
$24.47
|
1
|
|
24/05/2024
|
$24.49
|
$24.57
|
$24.41
|
$24.47
|
22,667
|
|
23/05/2024
|
$24.69
|
$24.69
|
$24.39
|
$24.53
|
104,013
|
|
22/05/2024
|
$25.03
|
$25.03
|
$24.71
|
$24.71
|
203
|
|
21/05/2024
|
$25.30
|
$25.30
|
$25.16
|
$25.16
|
392
|
|
20/05/2024
|
$25.39
|
$25.43
|
$25.37
|
$25.42
|
5,824
|
|
17/05/2024
|
$25.38
|
$25.42
|
$25.13
|
$25.23
|
9,792
|
|
16/05/2024
|
$25.37
|
$25.54
|
$25.22
|
$25.22
|
10,221
|
|
15/05/2024
|
$25.09
|
$25.22
|
$24.80
|
$25.22
|
10,879
|
|
14/05/2024
|
$25.29
|
$25.43
|
$25.21
|
$25.42
|
12,314
|
|
13/05/2024
|
$25.09
|
$25.45
|
$25.05
|
$25.15
|
94,648
|
|
10/05/2024
|
$25.42
|
$25.54
|
$25.16
|
$25.16
|
414
|