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
15th May 2026 (Fri) 2,210.50 2,210.50 2,161.00 2,171.25 58,427
14th May 2026 (Thu) 2,188.50 2,220.75 2,170.00 2,218.50 55,169
13th May 2026 (Wed) 2,283.00 2,283.00 2,231.75 2,262.25 26,691
12th May 2026 (Tue) 2,273.50 2,285.00 2,263.25 2,265.25 33,253
11th May 2026 (Mon) 2,317.75 2,317.75 2,270.00 2,272.50 98,536
8th May 2026 (Fri) 2,309.00 2,336.50 2,303.50 2,317.50 666,357
7th May 2026 (Thu) 2,371.75 2,371.75 2,309.25 2,310.50 48,975
6th May 2026 (Wed) 2,376.00 2,388.50 2,345.50 2,365.75 96,783
5th May 2026 (Tue) 2,345.00 2,365.50 2,339.50 2,365.50 58,699
4th May 2026 (Mon) 2,341.00 2,341.00 2,341.00 2,341.00 0
1st May 2026 (Fri) 2,346.00 2,356.50 2,334.25 2,341.00 204,582
30th Apr 2026 (Thu) 2,311.50 2,342.00 2,311.00 2,340.25 78,397
29th Apr 2026 (Wed) 2,375.25 2,377.50 2,334.25 2,335.00 218,115
28th Apr 2026 (Tue) 2,381.50 2,390.50 2,348.00 2,362.00 43,610
27th Apr 2026 (Mon) 2,384.00 2,396.50 2,384.00 2,387.75 40,869
24th Apr 2026 (Fri) 2,396.75 2,407.50 2,372.00 2,376.00 41,856
23rd Apr 2026 (Thu) 2,426.75 2,440.50 2,418.00 2,433.00 36,517
22nd Apr 2026 (Wed) 2,470.75 2,471.50 2,427.50 2,427.50 107,163
21st Apr 2026 (Tue) 2,485.75 2,487.25 2,466.25 2,467.75 19,210
20th Apr 2026 (Mon) 2,457.00 2,470.00 2,455.00 2,465.75 69,423
17th Apr 2026 (Fri) 2,473.00 2,509.00 2,457.50 2,467.25 117,914
16th Apr 2026 (Thu) 2,479.50 2,488.00 2,465.00 2,470.75 132,274
15th Apr 2026 (Wed) 2,490.75 2,490.75 2,470.75 2,470.75 102,907
14th Apr 2026 (Tue) 2,479.00 2,495.50 2,479.00 2,490.75 427,687
13th Apr 2026 (Mon) 2,465.00 2,473.50 2,453.50 2,462.25 33,405
10th Apr 2026 (Fri) 2,439.25 2,472.25 2,432.00 2,465.00 165,218
9th Apr 2026 (Thu) 2,388.50 2,424.25 2,374.50 2,424.25 180,647
8th Apr 2026 (Wed) 2,393.25 2,410.25 2,361.50 2,369.25 65,043
7th Apr 2026 (Tue) 2,373.50 2,373.50 2,310.00 2,321.00 31,517
6th Apr 2026 (Mon) 2,348.50 2,348.50 2,348.50 2,348.50 0
3rd Apr 2026 (Fri) 2,348.50 2,348.50 2,348.50 2,348.50 0
2nd Apr 2026 (Thu) 2,323.00 2,355.75 2,300.75 2,348.50 43,539
1st Apr 2026 (Wed) 2,342.50 2,353.75 2,323.25 2,339.00 55,707
31st Mar 2026 (Tue) 2,263.75 2,296.00 2,252.25 2,295.75 33,225
30th Mar 2026 (Mon) 2,209.50 2,266.50 2,209.50 2,266.50 40,656
27th Mar 2026 (Fri) 2,241.00 2,247.75 2,215.00 2,235.00 30,708
26th Mar 2026 (Thu) 2,261.00 2,261.00 2,230.25 2,242.00 25,303
25th Mar 2026 (Wed) 2,245.50 2,275.50 2,240.25 2,262.75 30,662
24th Mar 2026 (Tue) 2,211.50 2,219.00 2,199.75 2,212.25 37,056
23rd Mar 2026 (Mon) 2,106.25 2,220.75 2,086.50 2,201.75 60,630
20th Mar 2026 (Fri) 2,182.50 2,192.75 2,141.00 2,142.75 14,691
19th Mar 2026 (Thu) 2,199.75 2,199.75 2,139.00 2,179.75 49,864
18th Mar 2026 (Wed) 2,289.00 2,289.00 2,255.00 2,256.00 25,324
FTSE 100 Latest
Value10,286.96
Change91.59