Market data

Select a section

IShares MSCI Brazil Ucits ETF USD (Dist)

(IDBZ)
Sector: n/a
$19.80
$-1.46 -6.86
Last updated: 16:49:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $20.77 $20.90 $19.79 $19.80 1,487
03/04/2025 $21.01 $21.43 $20.92 $21.26 19,793
02/04/2025 $21.04 $21.04 $20.95 $21.00 288
01/04/2025 $20.85 $21.12 $20.85 $21.10 1,728
31/03/2025 $20.93 $20.93 $20.56 $20.74 1,981
28/03/2025 $21.07 $21.07 $20.84 $20.85 3,750
27/03/2025 $21.29 $21.38 $21.24 $21.38 2,486
26/03/2025 $21.49 $21.49 $21.22 $21.22 1,551
25/03/2025 $21.16 $21.57 $21.16 $21.56 1,417
24/03/2025 $21.61 $21.61 $21.28 $21.29 5,154
21/03/2025 $21.33 $21.36 $21.27 $21.26 776
20/03/2025 $21.76 $21.76 $21.43 $21.43 24,591
19/03/2025 $21.47 $21.69 $21.41 $21.69 10,855
18/03/2025 $21.48 $21.48 $21.27 $21.43 11,446
17/03/2025 $20.85 $21.35 $20.67 $21.32 4,972
14/03/2025 $20.16 $20.85 $20.16 $20.82 4,472
13/03/2025 $19.90 $20.04 $19.66 $20.01 10,308
12/03/2025 $20.21 $20.21 $20.07 $20.07 1,446
11/03/2025 $20.34 $20.37 $19.97 $19.97 5,398
10/03/2025 $20.35 $20.40 $20.15 $20.21 7,328
07/03/2025 $20.35 $20.51 $20.26 $20.35 2,009
06/03/2025 $20.34 $20.38 $20.16 $20.32 9,560
05/03/2025 $19.97 $20.13 $19.85 $20.13 4,373
04/03/2025 $19.87 $19.94 $19.43 $19.46 1,943
03/03/2025 $20.10 $20.35 $20.04 $20.21 17,909
28/02/2025 $20.42 $20.42 $20.12 $20.12 1,123
27/02/2025 $20.52 $20.54 $20.44 $20.45 14,573
26/02/2025 $21.12 $21.12 $20.68 $20.82 2,452
25/02/2025 $20.73 $20.91 $20.62 $20.89 7,880
24/02/2025 $21.17 $21.20 $21.01 $21.01 13,868
21/02/2025 $21.61 $21.62 $21.20 $21.21 3,478
20/02/2025 $21.66 $21.74 $21.56 $21.62 4,637
19/02/2025 $21.82 $21.82 $21.58 $21.67 7,348
18/02/2025 $21.79 $21.95 $21.79 $21.95 201
17/02/2025 $21.77 $21.87 $21.72 $21.86 4,647
14/02/2025 $21.22 $21.54 $21.09 $21.47 19,354
13/02/2025 $20.93 $21.11 $20.84 $21.00 4,739
12/02/2025 $21.40 $21.42 $20.93 $20.93 34,007
11/02/2025 $21.05 $21.34 $21.05 $21.33 28,518
10/02/2025 $21.01 $21.31 $20.93 $21.19 21,209
07/02/2025 $21.33 $21.33 $21.06 $21.06 16,630
06/02/2025 $21.07 $21.21 $21.02 $21.01 5,243
05/02/2025 $21.13 $21.16 $20.99 $21.01 4,628
04/02/2025 $21.13 $21.17 $20.84 $20.98 12,220
03/02/2025 $20.50 $20.98 $20.50 $20.98 11,631
31/01/2025 $21.13 $21.17 $21.01 $21.16 29,586
30/01/2025 $20.50 $20.92 $20.40 $20.90 22,654
29/01/2025 $20.72 $20.72 $20.47 $20.47 10
28/01/2025 $20.43 $20.46 $20.39 $20.40 10,224
27/01/2025 $19.85 $20.21 $19.78 $20.20 47,253
24/01/2025 $20.14 $20.27 $20.11 $20.20 1,933
23/01/2025 $20.07 $20.07 $19.98 $20.06 7,920
22/01/2025 $19.78 $20.10 $19.78 $20.07 24,800
21/01/2025 $19.64 $19.73 $19.62 $19.73 131,485
20/01/2025 $19.52 $19.72 $19.38 $19.65 19,390
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

Market data

Select a section