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
22nd Sep 2026 (Tue) 2,273.25 2,275.00 2,267.00 2,270.75 13,603
21st Sep 2026 (Mon) 2,245.75 2,267.50 2,245.75 2,267.50 11,846
18th Sep 2026 (Fri) 2,284.25 2,284.25 2,231.00 2,231.00 7,806
17th Sep 2026 (Thu) 2,244.25 2,261.50 2,219.75 2,257.25 20,687
16th Sep 2026 (Wed) 2,271.25 2,272.00 2,237.75 2,255.25 27,110
15th Sep 2026 (Tue) 2,239.00 2,271.50 2,227.75 2,267.25 26,715
14th Sep 2026 (Mon) 2,267.50 2,272.00 2,232.00 2,259.00 20,197
11th Sep 2026 (Fri) 2,318.00 2,318.00 2,280.50 2,285.75 12,164
10th Sep 2026 (Thu) 2,267.00 2,312.00 2,249.75 2,304.00 173,231
9th Sep 2026 (Wed) 2,292.25 2,302.75 2,264.25 2,267.50 190,606
8th Sep 2026 (Tue) 2,255.00 2,323.00 2,251.25 2,311.00 51,799
7th Sep 2026 (Mon) 2,262.50 2,262.50 2,237.00 2,237.00 10,280
4th Sep 2026 (Fri) 2,268.75 2,271.75 2,238.00 2,262.50 27,467
3rd Sep 2026 (Thu) 2,268.75 2,318.25 2,268.25 2,268.75 46,319
2nd Sep 2026 (Wed) 2,170.00 2,275.50 2,170.00 2,275.25 24,421
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
FTSE 100 Latest
Value10,737.93
Change29.60