iSh Brzil LTN BRL Gvt Bnd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	106.27	107.64	106.07	107.30	107.30	2,593
2026-02-02	106.72	106.85	106.04	106.04	106.04	3,957
2026-01-30	108.42	108.42	106.82	106.87	106.87	31,493
2026-01-29	108.30	108.30	106.54	107.08	107.08	25,744
2026-01-28	108.15	108.15	107.00	107.17	107.17	31,072
2026-01-27	105.49	107.05	105.34	106.58	106.58	9,567
2026-01-26	105.22	105.44	105.00	105.36	105.36	4,878
2026-01-23	104.96	105.27	104.64	105.18	105.18	35,247
2026-01-22	104.05	104.76	103.88	104.72	104.72	15,937
2026-01-21	102.95	103.94	102.58	103.79	103.79	1,000
2026-01-20	103.45	103.45	102.12	102.99	102.99	2,143
2026-01-19	102.71	103.29	102.64	103.06	103.06	3,837
2026-01-16	103.06	103.35	102.32	102.60	102.60	21,521
2026-01-15	103.46	103.46	102.16	102.86	102.86	25,905
2026-01-14	103.43	103.43	102.08	102.67	102.67	21,855
2026-01-13	102.87	104.70	102.60	102.67	102.67	82,181
2026-01-12	102.93	103.21	102.58	102.93	102.93	8,721
2026-01-09	102.51	103.19	102.32	103.00	103.00	15,396
2026-01-08	102.32	102.60	102.27	102.32	102.32	7,843
2026-01-07	102.72	102.75	102.20	102.28	102.28	14,072
2026-01-06	101.97	102.60	101.69	102.60	102.60	18,224
2026-01-05	101.74	101.80	101.00	101.80	101.80	14,092
2026-01-02	100.44	102.14	100.44	101.01	101.01	1,156
2025-12-31	100.02	100.02	99.789	99.789	99.789	559
2025-12-30	98.355	99.800	98.355	99.607	99.607	558
2025-12-29	99.000	99.200	98.160	98.176	98.176	21,638
2025-12-24	99.660	99.660	98.480	98.716	98.716	195
2025-12-23	98.800	98.800	97.367	98.478	98.478	19,500
2025-12-22	99.700	99.700	98.316	98.316	98.316	3,659
2025-12-19	98.210	99.380	98.210	99.323	99.323	36,161
2025-12-18	99.860	99.860	98.177	98.832	98.832	2,284
2025-12-17	100.29	100.29	98.900	99.419	99.419	5,353
2025-12-16	101.15	101.30	100.00	100.63	100.63	17,097
2025-12-15	101.11	101.80	100.90	101.59	101.59	1,355
2025-12-12	100.99	101.54	100.80	100.82	100.82	12,718
2025-12-11	99.500	100.93	99.410	100.90	100.90	5,109
2025-12-10	100.31	100.90	99.273	99.476	99.476	13,465
2025-12-09	100.40	100.67	99.110	100.26	100.26	16,279
2025-12-08	100.76	101.06	99.915	100.19	100.19	16,443
2025-12-05	103.62	103.62	101.05	101.34	101.34	12,455
2025-12-04	103.39	103.61	103.08	103.42	103.42	6,861
2025-12-03	102.65	103.39	102.65	103.25	103.25	30,283
2025-12-02	102.93	102.93	102.25	102.87	102.87	2,398
2025-12-01	103.30	103.30	102.31	102.41	102.41	2,507
2025-11-28	102.40	102.90	101.56	102.31	102.31	39,575
2025-11-27	103.11	103.11	102.15	102.37	102.37	2,075
2025-11-26	102.12	102.12	101.39	102.00	102.00	11,852
2025-11-25	101.09	101.45	100.90	101.10	101.10	7,495
2025-11-24	100.90	101.09	100.75	100.87	100.87	716
2025-11-21	101.29	101.75	100.41	100.41	100.41	3,181
2025-11-20	101.80	102.15	101.80	102.15	102.15	72
2025-11-19	102.42	102.42	101.84	101.84	101.84	3,874
2025-11-18	102.06	102.06	101.62	101.92	101.92	3,724
2025-11-17	102.52	102.85	102.36	102.36	102.36	8,890
2025-11-14	102.37	102.83	102.08	102.83	102.83	5,013
2025-11-13	103.19	103.19	102.58	102.72	102.72	8,524
2025-11-12	103.06	103.06	102.16	102.28	102.28	7,254
2025-11-11	101.82	102.66	101.77	102.46	102.46	20,665
2025-11-10	102.25	102.25	101.27	101.41	101.41	2,486

← NewerPage 4 of 4 · 239 trading days

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.