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
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
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
FTSE 100 Latest
Value10,484.22
Change-23.80