Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Msci Braz (IBZL) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Mar 2026 (Fri) 2,210.25 2,260.50 2,210.25 2,224.25 190,919
12th Mar 2026 (Thu) 2,296.25 2,302.75 2,235.00 2,247.00 34,335
11th Mar 2026 (Wed) 2,306.25 2,316.00 2,283.00 2,301.50 23,426
10th Mar 2026 (Tue) 2,277.25 2,311.75 2,263.50 2,311.75 42,313
9th Mar 2026 (Mon) 2,202.50 2,245.00 2,185.50 2,235.50 57,456
6th Mar 2026 (Fri) 2,253.50 2,253.50 2,200.00 2,222.00 25,377
5th Mar 2026 (Thu) 2,297.75 2,306.50 2,240.75 2,252.25 48,949
4th Mar 2026 (Wed) 2,246.25 2,317.00 2,238.50 2,297.75 62,720
3rd Mar 2026 (Tue) 2,356.75 2,356.75 2,219.00 2,246.50 92,447
2nd Mar 2026 (Mon) 2,374.50 2,374.50 2,326.25 2,349.75 48,947
27th Feb 2026 (Fri) 2,377.50 2,384.50 2,365.75 2,380.00 238,707
26th Feb 2026 (Thu) 2,402.25 2,402.25 2,350.00 2,378.75 260,974
25th Feb 2026 (Wed) 2,400.25 2,441.75 2,391.00 2,400.00 50,234
24th Feb 2026 (Tue) 2,377.75 2,400.00 2,368.00 2,400.00 86,686
23rd Feb 2026 (Mon) 2,383.75 2,407.00 2,368.00 2,371.50 69,939
20th Feb 2026 (Fri) 2,363.00 2,367.00 2,340.75 2,367.00 33,312
19th Feb 2026 (Thu) 2,329.25 2,361.00 2,311.25 2,358.50 35,539
18th Feb 2026 (Wed) 2,300.50 2,348.00 2,300.50 2,329.00 41,995
17th Feb 2026 (Tue) 2,304.75 2,309.50 2,276.25 2,276.25 10,460
16th Feb 2026 (Mon) 2,304.50 2,309.00 2,288.50 2,288.50 17,659
13th Feb 2026 (Fri) 2,323.75 2,326.75 2,258.00 2,273.75 224,062
12th Feb 2026 (Thu) 2,368.00 2,370.00 2,330.00 2,336.25 117,621
11th Feb 2026 (Wed) 2,300.00 2,368.00 2,300.00 2,368.00 123,110
10th Feb 2026 (Tue) 2,309.25 2,315.25 2,286.25 2,313.25 35,911
9th Feb 2026 (Mon) 2,256.25 2,290.00 2,256.25 2,287.75 198,789
6th Feb 2026 (Fri) 2,230.75 2,258.75 2,230.75 2,255.50 207,785
5th Feb 2026 (Thu) 2,220.00 2,266.50 2,220.00 2,251.25 53,703
4th Feb 2026 (Wed) 2,293.00 2,299.00 2,231.25 2,231.25 33,878
3rd Feb 2026 (Tue) 2,260.00 2,318.25 2,254.25 2,299.00 41,563
2nd Feb 2026 (Mon) 2,218.50 2,260.00 2,196.00 2,260.00 59,882
30th Jan 2026 (Fri) 2,260.00 2,263.75 2,249.00 2,260.25 24,807
29th Jan 2026 (Thu) 2,300.00 2,318.75 2,251.50 2,265.75 430,643
28th Jan 2026 (Wed) 2,300.00 2,300.00 2,260.00 2,265.00 133,272
27th Jan 2026 (Tue) 2,192.75 2,258.25 2,192.75 2,258.25 391,341
26th Jan 2026 (Mon) 2,200.00 2,215.25 2,182.75 2,182.75 389,007
23rd Jan 2026 (Fri) 2,184.25 2,197.00 2,171.25 2,184.25 333,799
22nd Jan 2026 (Thu) 2,123.00 2,197.50 2,123.00 2,191.00 281,020
21st Jan 2026 (Wed) 2,050.00 2,103.00 2,050.00 2,103.00 34,906
20th Jan 2026 (Tue) 2,010.25 2,047.75 1,990.00 2,047.75 26,423
19th Jan 2026 (Mon) 2,014.00 2,031.50 2,002.50 2,025.50 44,701
16th Jan 2026 (Fri) 2,038.25 2,045.25 2,011.00 2,020.75 36,287
15th Jan 2026 (Thu) 2,018.50 2,032.00 2,017.00 2,033.375 39,338
14th Jan 2026 (Wed) 1,991.50 2,004.00 1,966.25 1,996.75 21,096
FTSE 100 Latest
Value10,261.15
Change-44.00