Ishr Msci Braz (IDBZ)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 22.215 | -0.08 | -0.37 | 22.4725 | 23.34875 | 22.18375 | 1464 |
| 1729182600 | 22.2975 | -0.17 | -0.76 | 22.4225 | 23.25625 | 22.06625 | 524 |
| 1729096200 | 22.4675 | -0.06 | -0.24 | 22.46 | 23.30625 | 22.22625 | 2592 |
| 1729009800 | 22.5225 | -0.08 | -0.36 | 22.65 | 23.46625 | 22.41125 | 10 |
| 1728923400 | 22.60375 | 0.2 | 0.90 | 22.5575 | 23.29875 | 22.2625 | 43464 |
| 1728664200 | 22.40125 | -0.14 | -0.61 | 22.40125 | 22.40125 | 22.40125 | 59 |
| 1728577800 | 22.53875 | 0.02 | 0.07 | 22.5575 | 25.10125 | 22.34625 | 5240 |
| 1728491400 | 22.5225 | -0.36 | -1.58 | 22.935 | 23.43125 | 22.4575 | 2672 |
| 1728405000 | 22.88375 | -0.23 | -1.01 | 22.8825 | 23.18625 | 22.6225 | 500 |
| 1728318600 | 23.11625 | -0.02 | -0.09 | 23.11625 | 23.11625 | 23.11625 | 0 |
| 1728059400 | 23.1375 | 0.16 | 0.72 | 23.0925 | 23.61 | 23.01 | 1860 |
| 1727973000 | 22.9725 | -0.65 | -2.75 | 23.5925 | 23.855 | 22.785 | 4718 |
| 1727886600 | 23.6225 | 0.25 | 1.06 | 23.51 | 23.95125 | 22.8725 | 3439 |
| 1727800200 | 23.375 | 0.01 | 0.05 | 23.25 | 23.69875 | 22.72375 | 1563 |
| 1727713800 | 23.36375 | -0.14 | -0.58 | 23.71 | 23.90625 | 22.9525 | 15548 |
| 1727454600 | 23.5 | 0.14 | 0.62 | 23.4 | 23.7075 | 23.285 | 6871 |
| 1727368200 | 23.35625 | 0.16 | 0.69 | 23.615 | 23.905 | 22.89 | 2533 |
| 1727281800 | 23.19625 | -0.15 | -0.62 | 23.495 | 23.785 | 22.85375 | 9963 |
| 1727195400 | 23.34125 | 0.5 | 2.18 | 22.9775 | 23.77625 | 22.8375 | 4490 |
| 1727109000 | 22.8425 | -0.25 | -1.07 | 22.9175 | 23.51125 | 22.51875 | 848 |
| 1726849800 | 23.09 | -0.67 | -2.82 | 23.3225 | 23.3225 | 23.06125 | 6606 |
| 1726763400 | 23.76 | 0.24 | 1.02 | 24.0275 | 24.275 | 23.07125 | 620 |
| 1726677000 | 23.52125 | -0.04 | -0.16 | 23.52125 | 23.52125 | 23.52125 | 0 |
| 1726590600 | 23.55875 | 0.02 | 0.10 | 23.55875 | 23.55875 | 23.55875 | 4 |
| 1726504200 | 23.535 | 0.1 | 0.43 | 23.4125 | 24.0225 | 23.12 | 2593 |
| 1726245000 | 23.435 | 0.69 | 3.05 | 23.1175 | 23.60375 | 22.6275 | 94 |
| 1726158600 | 22.74125 | -0.32 | -1.39 | 23.0375 | 23.48625 | 22.585 | 501 |
| 1726072200 | 23.0625 | -0.12 | -0.50 | 23.315 | 23.315 | 23.005 | 1867 |
| 1725985800 | 23.1775 | -0.23 | -0.98 | 23.315 | 24.62625 | 23.06125 | 1337 |
| 1725899400 | 23.4075 | 0.02 | 0.10 | 23.43 | 24.62375 | 23.2175 | 605 |
| 1725640200 | 23.385 | -0.27 | -1.15 | 23.6575 | 24.65125 | 23.22875 | 2075 |
| 1725553800 | 23.6575 | -0.07 | -0.28 | 23.6575 | 24.8125 | 22.81 | 587 |
| 1725467400 | 23.725 | 0.23 | 1.00 | 23.725 | 23.725 | 23.725 | 0 |
| 1725381000 | 23.49125 | -0.13 | -0.54 | 23.31 | 23.575 | 23.31 | 687333 |
| 1725294600 | 23.61875 | -0.06 | -0.24 | 23.8725 | 24.0475 | 23.42125 | 714 |
| 1725035400 | 23.675 | -0.06 | -0.25 | 24.1275 | 24.91375 | 22.76125 | 45 |
| 1724949000 | 23.735 | -0.45 | -1.87 | 23.94 | 24.89625 | 23.66 | 445 |
| 1724862600 | 24.1875 | -0.22 | -0.91 | 24.4225 | 25.0425 | 23.8975 | 100 |
| 1724776200 | 24.41 | 0.1 | 0.42 | 24.41 | 24.41 | 24.41 | 329 |
| 1724430600 | 24.3075 | 0.49 | 2.04 | 23.9125 | 24.35375 | 23.81625 | 316 |
| 1724344200 | 23.82125 | -0.66 | -2.68 | 23.82125 | 23.82125 | 23.82125 | 0 |
| 1724257800 | 24.4775 | 0.1 | 0.40 | 24.455 | 25.11375 | 22.6125 | 1001 |
| 1724171400 | 24.38 | -0.17 | -0.70 | 24.65 | 24.80375 | 23.975 | 2165 |
| 1724085000 | 24.5525 | 0.44 | 1.83 | 24.285 | 24.5825 | 23.49625 | 3751 |
| 1723825800 | 24.11125 | -0.17 | -0.69 | 24.1375 | 24.59 | 22.81625 | 294 |
| 1723739400 | 24.27875 | 0.18 | 0.77 | 23.9425 | 24.46375 | 22.40875 | 2672 |
| 1723653000 | 24.09375 | 0.32 | 1.36 | 24.125 | 24.48375 | 22.4175 | 1471 |
| 1723566600 | 23.77 | 0.28 | 1.18 | 23.77 | 23.77 | 23.77 | 0 |
| 1723480200 | 23.4925 | 0.26 | 1.12 | 23.5775 | 23.67 | 23.44875 | 2030 |
| 1723221000 | 23.2325 | 0.6 | 2.67 | 23.06 | 23.34125 | 22.49 | 290 |
| 1723134600 | 22.62875 | 0.27 | 1.21 | 22.5025 | 22.68625 | 21.62 | 302 |
| 1723048200 | 22.3575 | 0.43 | 1.95 | 22.225 | 22.7725 | 21.56125 | 4510 |
| 1722961800 | 21.93 | 0.6 | 2.83 | 21.7775 | 22.27875 | 21.2675 | 295 |
| 1722875400 | 21.32625 | -0.32 | -1.50 | 21.0175 | 21.7075 | 20.80875 | 15450 |
| 1722616200 | 21.65 | -0.61 | -2.72 | 21.685 | 22.7225 | 21.57625 | 2429 |
| 1722529800 | 22.25625 | -0.02 | -0.11 | 22.2 | 22.72125 | 21.85875 | 1569 |
| 1722443400 | 22.28 | 0.17 | 0.77 | 22.28 | 22.28 | 22.28 | 0 |
| 1722357000 | 22.10875 | 0 | 0.01 | 22.44 | 22.76875 | 21.9975 | 1743 |
| 1722270600 | 22.1075 | -0.05 | -0.21 | 22.1075 | 22.1075 | 22.1075 | 446 |
| 1722011400 | 22.15375 | -0.01 | -0.05 | 22.185 | 22.71875 | 21.88 | 1580 |
| 1721925000 | 22.165 | -0.22 | -0.98 | 22.1225 | 22.67375 | 21.81125 | 1883 |
| 1721838600 | 22.385 | -0.21 | -0.91 | 22.3 | 22.79375 | 21.97875 | 2510 |
| 1721752200 | 22.59 | -0.18 | -0.80 | 22.605 | 22.98 | 22.41875 | 909 |
| 1721665800 | 22.77125 | -0.01 | -0.04 | 22.475 | 23.04 | 22.42875 | 5262 |
| 1721406600 | 22.78125 | -0.17 | -0.74 | 22.7325 | 23.1725 | 22.66125 | 4101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
