iSh Brzil LTN BRL Gvt Bnd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	113.05	114.15	112.50	113.87	113.87	4,988
2026-04-29	117.00	117.00	113.08	113.18	113.18	6,115
2026-04-28	114.16	114.16	112.73	113.08	113.08	16,920
2026-04-27	113.91	114.25	113.42	114.04	114.04	51,593
2026-04-24	114.90	114.90	112.64	113.00	113.00	12,201
2026-04-23	114.78	115.09	113.83	114.86	114.86	13,917
2026-04-22	115.49	115.49	114.05	114.44	114.44	6,925
2026-04-21	114.89	115.57	114.45	114.50	114.50	5,679
2026-04-20	114.39	114.54	113.85	114.23	114.23	3,217
2026-04-17	113.50	115.72	113.50	114.31	114.31	27,456
2026-04-16	113.71	114.40	113.28	113.39	113.39	6,269
2026-04-15	114.69	114.69	112.84	112.84	112.84	10,306
2026-04-14	113.48	114.33	113.48	114.08	114.08	49,476
2026-04-13	112.99	113.30	112.22	112.30	112.30	2,766
2026-04-10	111.97	113.03	111.44	112.85	112.85	7,958
2026-04-09	114.70	114.70	111.00	111.30	111.30	1,587
2026-04-08	110.00	111.67	110.00	110.93	110.93	5,983
2026-04-07	109.05	109.86	108.49	108.88	108.88	4,575
2026-04-02	110.00	110.00	107.77	109.05	109.05	10,116
2026-04-01	107.35	109.07	107.35	108.68	108.68	8,736
2026-03-31	106.00	107.36	106.00	106.81	106.81	26,229
2026-03-30	105.92	106.44	105.17	106.06	106.06	9,668
2026-03-27	105.64	106.29	104.70	105.95	105.95	23,902
2026-03-26	107.83	107.83	105.77	106.39	106.39	53,218
2026-03-25	105.93	107.45	105.93	106.95	106.95	5,627
2026-03-24	106.75	106.75	104.95	105.71	105.71	1,580
2026-03-23	104.20	106.78	103.29	106.06	106.06	30,964
2026-03-20	106.81	106.81	104.49	105.30	105.30	3,074
2026-03-19	107.89	107.89	104.60	106.08	106.08	36,594
2026-03-18	107.74	108.19	106.61	107.28	107.28	15,684
2026-03-17	106.14	107.85	105.60	107.63	107.63	4,589
2026-03-16	105.17	106.24	104.01	105.43	105.43	14,326
2026-03-13	107.00	107.26	105.29	105.29	105.29	7,517
2026-03-12	109.00	109.00	106.67	107.19	107.19	24,404
2026-03-11	109.50	109.50	107.49	108.69	108.69	8,197
2026-03-10	108.56	109.50	108.42	108.68	108.68	5,591
2026-03-09	105.41	107.43	104.49	106.40	106.40	88,751
2026-03-06	106.80	106.80	105.54	106.24	106.24	2,427
2026-03-05	108.30	108.30	106.00	106.00	106.00	16,923
2026-03-04	107.00	108.90	106.64	108.90	108.90	8,022
2026-03-03	108.84	108.84	104.78	106.07	106.07	12,890
2026-03-02	108.75	109.94	108.21	108.45	108.45	29,367
2026-02-27	110.57	110.57	109.09	110.36	110.36	22,357
2026-02-26	109.91	110.58	109.67	110.07	110.07	3,569
2026-02-25	111.05	111.05	109.52	109.95	109.95	21,373
2026-02-24	109.51	110.00	109.00	109.89	109.89	39,234
2026-02-23	109.84	109.95	108.80	109.89	109.89	18,890
2026-02-20	111.78	111.78	108.09	108.77	108.77	2,657
2026-02-19	109.25	109.25	107.27	108.01	108.01	35,446
2026-02-18	108.81	108.81	107.59	107.95	107.95	36,320
2026-02-17	107.87	107.89	107.42	107.57	107.57	30,265
2026-02-16	107.88	108.17	107.80	107.98	107.98	3,663
2026-02-13	108.36	109.31	107.32	107.70	107.70	8,550
2026-02-12	109.08	109.42	108.22	108.31	108.31	9,624
2026-02-11	108.01	108.70	107.95	108.54	108.54	14,279
2026-02-10	108.05	108.48	107.60	108.10	108.10	5,654
2026-02-09	107.80	108.35	107.51	108.00	108.00	9,236
2026-02-06	106.29	107.93	106.29	107.63	107.63	44,175
2026-02-05	106.76	107.60	106.32	106.36	106.36	30,816
2026-02-04	107.25	107.37	106.64	106.67	106.67	5,175

← NewerPage 3 of 4 · 239 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.