Amundi Index Solutions - Amundi ETF MSCI Brazil UCITS ETF (BRZ.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:30PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| May 09, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| May 08, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| May 07, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| May 03, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| May 02, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| May 01, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Apr 30, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| Apr 29, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| Apr 26, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| Apr 25, 2024 | 51.41 | 51.41 | 51.41 | 50.54 | 50.54 | 170 |
| Apr 24, 2024 | 50.60 | 50.60 | 50.60 | 50.58 | 50.58 | 1,035 |
| Apr 23, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| Apr 22, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| Apr 19, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| Apr 18, 2024 | 49.31 | 49.31 | 49.31 | 49.38 | 49.38 | 67 |
| Apr 17, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Apr 16, 2024 | 49.62 | 49.62 | 49.62 | 49.40 | 49.40 | 3 |
| Apr 15, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| Apr 12, 2024 | 51.75 | 51.75 | 51.75 | 51.40 | 51.40 | 8 |
| Apr 11, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| Apr 10, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| Apr 09, 2024 | 53.93 | 53.93 | 53.93 | 53.74 | 53.74 | 42 |
| Apr 08, 2024 | 52.98 | 52.98 | 52.98 | 53.08 | 53.08 | 894 |
| Apr 05, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| Apr 04, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| Apr 03, 2024 | 51.80 | 51.80 | 51.80 | 51.87 | 51.87 | 170 |
| Apr 02, 2024 | 52.29 | 52.90 | 52.29 | 52.25 | 52.25 | 581 |
| Mar 28, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| Mar 27, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| Mar 26, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Mar 25, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| Mar 22, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| Mar 21, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| Mar 20, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| Mar 19, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| Mar 18, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Mar 15, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| Mar 14, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| Mar 13, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| Mar 12, 2024 | 52.99 | 52.99 | 52.99 | 53.28 | 53.28 | 170 |
| Mar 11, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| Mar 08, 2024 | 53.51 | 53.66 | 52.73 | 52.89 | 52.89 | 640 |
| Mar 07, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| Mar 06, 2024 | 54.39 | 54.39 | 54.39 | 54.33 | 54.33 | 180 |
| Mar 05, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| Mar 04, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| Mar 01, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| Feb 29, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| Feb 28, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| Feb 27, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| Feb 26, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| Feb 23, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| Feb 22, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Feb 21, 2024 | 55.27 | 55.27 | 55.27 | 55.12 | 55.12 | 208 |
| Feb 20, 2024 | 55.06 | 55.17 | 55.06 | 55.00 | 55.00 | 640 |
| Feb 19, 2024 | 54.27 | 54.27 | 54.25 | 54.37 | 54.37 | 320 |
| Feb 16, 2024 | 54.29 | 54.32 | 54.29 | 54.31 | 54.31 | 320 |
| Feb 15, 2024 | 54.15 | 54.16 | 53.70 | 53.53 | 53.53 | 4,361 |
| Feb 14, 2024 | 53.80 | 53.80 | 53.66 | 53.65 | 53.65 | 370 |
| Feb 13, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| Feb 12, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Feb 09, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| Feb 08, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| Feb 07, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Feb 06, 2024 | 54.01 | 54.01 | 54.01 | 55.09 | 55.09 | 160 |
| Feb 05, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| Feb 02, 2024 | 54.80 | 54.80 | 54.80 | 53.38 | 53.38 | 160 |
| Feb 01, 2024 | 53.76 | 54.22 | 53.72 | 54.33 | 54.33 | 800 |
| Jan 31, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Jan 30, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Jan 29, 2024 | 54.78 | 54.78 | 54.78 | 54.19 | 54.19 | 160 |
| Jan 26, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| Jan 25, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| Jan 24, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| Jan 23, 2024 | 53.07 | 53.07 | 53.07 | 53.46 | 53.46 | 160 |
| Jan 22, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| Jan 19, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| Jan 18, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| Jan 17, 2024 | 54.19 | 54.19 | 54.10 | 54.49 | 54.49 | 320 |
| Jan 16, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| Jan 15, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| Jan 12, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| Jan 11, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| Jan 10, 2024 | 56.09 | 56.09 | 56.09 | 55.77 | 55.77 | 316 |
| Jan 09, 2024 | 55.97 | 55.97 | 55.97 | 56.01 | 56.01 | 150 |
| Jan 08, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| Jan 05, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| Jan 04, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| Jan 03, 2024 | 55.90 | 55.90 | 55.90 | 56.51 | 56.51 | 160 |
| Jan 02, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| Dec 29, 2023 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| Dec 28, 2023 | 57.58 | 57.58 | 57.58 | 57.74 | 57.74 | 150 |
| Dec 27, 2023 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| Dec 22, 2023 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| Dec 21, 2023 | 56.21 | 56.56 | 56.21 | 56.56 | 56.56 | 634 |
| Dec 20, 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Dec 19, 2023 | 55.83 | 56.15 | 55.83 | 56.39 | 56.39 | 1,280 |
| Dec 18, 2023 | 55.15 | 55.17 | 55.15 | 55.28 | 55.28 | 320 |
| Dec 15, 2023 | 55.92 | 55.92 | 55.03 | 54.99 | 54.99 | 1,120 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.