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
1st Sep 2026 (Tue) 2,145.50 2,193.00 2,127.00 2,186.50 32,227
31st Aug 2026 (Mon) 2,088.00 2,088.00 2,088.00 2,088.00 0
28th Aug 2026 (Fri) 2,114.50 2,119.75 2,088.00 2,088.00 51,479
27th Aug 2026 (Thu) 2,110.00 2,122.00 2,096.50 2,105.25 218,389
26th Aug 2026 (Wed) 2,100.00 2,124.75 2,097.75 2,115.50 165,985
25th Aug 2026 (Tue) 2,090.50 2,090.50 2,065.00 2,084.00 20,853
24th Aug 2026 (Mon) 2,073.50 2,094.50 2,043.25 2,089.50 27,183
21st Aug 2026 (Fri) 2,012.00 2,076.25 2,012.00 2,076.25 17,767
20th Aug 2026 (Thu) 2,038.25 2,038.25 2,006.75 2,030.75 40,146
19th Aug 2026 (Wed) 2,003.00 2,061.00 1,999.00 2,038.00 16,336
18th Aug 2026 (Tue) 2,003.00 2,036.00 2,003.00 2,012.25 33,689
17th Aug 2026 (Mon) 2,044.25 2,044.25 2,010.00 2,024.50 72,627
14th Aug 2026 (Fri) 2,044.25 2,049.00 2,010.50 2,010.50 14,581
13th Aug 2026 (Thu) 2,027.25 2,027.25 2,013.25 2,024.50 24,691
12th Aug 2026 (Wed) 2,044.00 2,044.00 2,020.25 2,026.00 28,914
11th Aug 2026 (Tue) 2,104.25 2,107.00 2,043.75 2,043.75 26,241
10th Aug 2026 (Mon) 2,103.75 2,115.00 2,098.00 2,104.25 23,916
7th Aug 2026 (Fri) 2,155.25 2,159.00 2,121.50 2,123.75 19,775
6th Aug 2026 (Thu) 2,171.75 2,178.50 2,162.25 2,163.50 1,048,457
5th Aug 2026 (Wed) 2,178.00 2,197.75 2,170.00 2,182.75 26,544
4th Aug 2026 (Tue) 2,204.75 2,222.00 2,189.50 2,189.50 15,551
3rd Aug 2026 (Mon) 2,195.25 2,225.25 2,189.25 2,192.00 19,654
31st Jul 2026 (Fri) 2,207.50 2,212.00 2,186.75 2,200.25 31,653
30th Jul 2026 (Thu) 2,159.50 2,172.00 2,158.75 2,172.00 18,298
29th Jul 2026 (Wed) 2,200.00 2,200.00 2,163.75 2,171.50 62,358
28th Jul 2026 (Tue) 2,188.00 2,215.50 2,182.75 2,199.25 531,895
27th Jul 2026 (Mon) 2,197.50 2,197.50 2,179.25 2,185.50 33,908
24th Jul 2026 (Fri) 2,205.25 2,211.75 2,192.75 2,196.50 11,801
23rd Jul 2026 (Thu) 2,220.00 2,226.00 2,205.50 2,209.25 39,060
22nd Jul 2026 (Wed) 2,158.75 2,201.75 2,158.75 2,197.75 16,104
21st Jul 2026 (Tue) 2,169.00 2,169.00 2,148.75 2,156.00 10,069
20th Jul 2026 (Mon) 2,121.50 2,148.75 2,121.50 2,146.50 2,823
17th Jul 2026 (Fri) 2,120.00 2,132.75 2,108.50 2,128.25 19,669
16th Jul 2026 (Thu) 2,150.50 2,153.50 2,124.00 2,139.50 13,821
15th Jul 2026 (Wed) 2,175.00 2,184.75 2,153.75 2,153.75 715,108
14th Jul 2026 (Tue) 2,147.25 2,180.00 2,145.75 2,172.25 591,076
13th Jul 2026 (Mon) 2,161.50 2,167.50 2,148.25 2,148.75 20,236
10th Jul 2026 (Fri) 2,094.75 2,160.00 2,094.75 2,150.125 22,123
9th Jul 2026 (Thu) 2,076.25 2,105.25 2,065.00 2,105.25 7,010
8th Jul 2026 (Wed) 2,089.00 2,089.00 2,071.50 2,071.50 8,510
7th Jul 2026 (Tue) 2,116.50 2,116.50 2,089.75 2,089.75 40,944
6th Jul 2026 (Mon) 2,114.00 2,117.25 2,090.00 2,095.00 21,105
3rd Jul 2026 (Fri) 2,096.75 2,114.00 2,090.75 2,106.00 7,378
2nd Jul 2026 (Thu) 2,082.00 2,090.00 2,074.75 2,074.75 13,660
FTSE 100 Latest
Value10,789.28
Change-34.98