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
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
20th May 2026 (Wed) 2,155.00 2,199.50 2,151.50 2,190.00 27,067
19th May 2026 (Tue) 2,197.50 2,200.50 2,141.50 2,151.00 52,563
18th May 2026 (Mon) 2,179.75 2,191.50 2,169.00 2,189.75 39,001
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
FTSE 100 Latest
Value10,373.20
Change5.15