iSh Brzil LTN BRL Gvt Bnd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	113.50	113.68	112.51	113.68	113.68	3,309
2026-07-23	113.57	113.77	112.80	112.91	112.91	7,418
2026-07-22	113.11	113.81	113.11	113.47	113.47	1,665
2026-07-21	113.80	113.80	112.96	113.10	113.10	5,154
2026-07-20	112.95	113.39	112.25	113.38	113.38	4,921
2026-07-17	113.13	113.23	112.10	112.89	112.89	3,090
2026-07-16	113.45	113.79	113.01	113.79	113.79	1,039
2026-07-15	113.79	114.18	113.22	113.22	113.22	4,342
2026-07-14	112.30	114.08	111.97	114.07	114.07	7,064
2026-07-13	113.12	113.12	112.30	112.41	112.41	1,861
2026-07-10	112.91	113.41	111.97	113.09	113.09	4,134
2026-07-09	111.87	112.23	110.80	111.98	111.98	1,995
2026-07-08	111.00	112.09	110.48	111.04	111.04	14,010
2026-07-07	111.50	112.16	110.81	111.52	111.52	5,928
2026-07-06	110.50	111.31	109.46	111.18	111.18	4,653
2026-07-03	110.55	110.94	109.79	110.66	110.66	6,696
2026-07-02	110.45	110.91	110.09	110.53	110.53	20,843
2026-07-01	111.00	111.21	109.95	109.95	109.95	14,190
2026-06-30	110.98	110.99	110.25	110.58	110.58	16,939
2026-06-29	111.35	111.35	110.26	110.54	110.54	19,748
2026-06-26	110.24	111.51	110.24	111.02	111.02	12,254
2026-06-25	110.07	110.78	109.52	109.89	109.89	13,952
2026-06-24	109.62	109.74	108.94	109.39	109.39	4,100
2026-06-23	110.44	110.45	108.57	109.18	109.18	4,286
2026-06-22	110.45	110.45	109.31	110.45	110.45	33,019
2026-06-19	108.88	110.45	108.88	110.23	110.23	1,522
2026-06-18	111.93	111.93	109.57	109.88	109.88	8,184
2026-06-17	111.85	112.65	111.24	112.58	112.58	29,923
2026-06-16	112.92	112.92	111.54	111.65	111.65	2,647
2026-06-15	112.80	113.13	111.97	111.97	111.97	4,554
2026-06-12	111.00	112.00	110.18	112.00	112.00	39,515
2026-06-11	108.78	109.85	108.37	109.72	109.72	24,861
2026-06-10	108.00	108.81	108.00	108.81	108.81	9,882
2026-06-09	108.98	109.22	108.23	108.23	108.23	6,742
2026-06-08	108.37	109.83	108.03	108.96	108.96	40,953
2026-06-05	112.90	112.94	109.31	110.02	110.02	21,963
2026-06-04	112.15	113.16	112.15	112.46	112.46	67,310
2026-06-03	113.47	113.98	112.40	112.62	112.62	9,570
2026-06-02	113.38	114.48	113.31	113.59	113.59	7,013
2026-06-01	113.92	114.73	113.00	113.14	113.14	4,120
2026-05-29	113.19	115.00	112.40	112.67	112.67	15,184
2026-05-28	112.36	113.76	112.25	113.09	113.09	6,028
2026-05-27	114.80	114.82	112.59	113.56	113.56	3,679
2026-05-26	113.30	114.22	112.98	113.33	113.33	7,904
2026-05-25	114.00	114.07	112.01	112.01	112.01	9,959
2026-05-22	113.50	114.60	112.67	112.86	112.86	8,834
2026-05-21	113.61	115.03	112.64	113.29	113.29	6,621
2026-05-20	112.13	114.24	111.60	113.55	113.55	9,020
2026-05-19	112.76	113.46	111.71	112.14	112.14	16,682
2026-05-18	111.66	114.55	111.18	113.01	113.01	11,604
2026-05-15	112.75	113.00	111.19	111.35	111.35	13,037
2026-05-14	114.50	114.50	112.48	113.77	113.77	13,362
2026-05-13	116.47	116.47	115.04	115.73	115.73	11,145
2026-05-12	118.49	118.49	114.41	115.50	115.50	15,016
2026-05-11	116.51	116.51	115.00	115.00	115.00	25,375
2026-05-08	118.99	118.99	115.75	116.27	116.27	8,267
2026-05-07	119.42	119.42	115.40	115.66	115.66	8,374
2026-05-06	115.41	117.03	115.29	115.43	115.43	16,445
2026-05-05	115.11	115.49	113.93	115.24	115.24	2,551
2026-05-04	116.90	116.90	113.41	115.11	115.11	5,940

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.