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
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
1st Jul 2026 (Wed) 2,085.00 2,102.25 2,065.50 2,091.75 24,060
30th Jun 2026 (Tue) 2,095.25 2,115.00 2,087.00 2,095.00 19,504
29th Jun 2026 (Mon) 2,146.50 2,146.50 2,095.25 2,095.25 15,061
26th Jun 2026 (Fri) 2,104.25 2,124.25 2,079.50 2,124.25 8,667
25th Jun 2026 (Thu) 2,081.50 2,105.00 2,075.25 2,105.00 81,545
24th Jun 2026 (Wed) 2,095.25 2,103.00 2,077.25 2,079.75 10,780
23rd Jun 2026 (Tue) 2,075.75 2,102.25 2,067.75 2,090.75 22,104
22nd Jun 2026 (Mon) 2,083.25 2,106.25 2,071.50 2,106.25 23,647
19th Jun 2026 (Fri) 2,071.25 2,087.00 2,069.50 2,073.50 11,060
18th Jun 2026 (Thu) 2,103.50 2,108.75 2,071.25 2,071.25 41,715
17th Jun 2026 (Wed) 2,095.00 2,138.75 2,094.25 2,133.75 26,493
16th Jun 2026 (Tue) 2,114.00 2,120.75 2,085.75 2,091.25 48,751
15th Jun 2026 (Mon) 2,116.25 2,155.50 2,116.25 2,132.00 94,114
12th Jun 2026 (Fri) 2,076.75 2,117.75 2,058.50 2,117.75 103,707
11th Jun 2026 (Thu) 2,037.25 2,039.00 2,029.00 2,030.00 13,808
10th Jun 2026 (Wed) 2,018.25 2,029.25 2,009.00 2,028.50 23,078
9th Jun 2026 (Tue) 2,025.75 2,043.75 2,018.00 2,018.25 12,488
8th Jun 2026 (Mon) 2,040.00 2,048.75 2,020.25 2,026.50 357,727
5th Jun 2026 (Fri) 2,067.50 2,074.50 2,048.75 2,048.75 353,192
4th Jun 2026 (Thu) 2,079.25 2,081.50 2,063.00 2,081.50 23,523
3rd Jun 2026 (Wed) 2,105.00 2,105.00 2,077.00 2,077.75 62,017
2nd Jun 2026 (Tue) 2,107.00 2,128.25 2,107.00 2,128.25 38,905
1st Jun 2026 (Mon) 2,114.25 2,161.50 2,114.25 2,137.75 34,624
29th May 2026 (Fri) 2,158.00 2,159.25 2,124.75 2,136.50 18,273
28th May 2026 (Thu) 2,161.50 2,169.25 2,149.50 2,169.25 40,637
27th May 2026 (Wed) 2,169.75 2,190.50 2,161.00 2,175.25 257,724
26th May 2026 (Tue) 2,174.25 2,192.50 2,165.25 2,168.75 42,853
25th May 2026 (Mon) 2,167.50 2,167.50 2,167.50 2,167.50 0
22nd May 2026 (Fri) 2,218.00 2,218.00 2,161.75 2,167.50 25,861
21st May 2026 (Thu) 2,187.50 2,198.00 2,177.00 2,197.50 15,875
FTSE 100 Latest
Value10,565.08
Change40.32