iSh Brzil LTN BRL Gvt Bnd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	120.16	120.26	119.38	119.42	119.42	6,961
2026-10-15	121.58	121.58	121.58	121.58	121.58	7,075
2026-10-14	121.22	121.89	120.90	121.58	121.58	10,137
2026-10-13	123.30	123.57	121.68	122.09	122.09	9,662
2026-10-12	123.30	123.48	122.93	123.27	123.27	10,203
2026-10-09	121.60	123.27	121.60	123.26	123.26	9,127
2026-10-08	121.60	123.28	120.84	123.28	123.28	38,321
2026-10-07	121.65	122.80	120.54	121.81	121.81	30,335
2026-10-06	121.24	123.36	121.24	122.84	122.84	24,738
2026-10-05	113.98	122.27	113.98	120.50	120.50	115,052
2026-10-02	114.71	114.72	113.59	113.59	113.59	113,164
2026-10-01	114.96	115.37	114.00	114.00	114.00	8,337
2026-09-30	114.69	115.49	113.97	114.96	114.96	21,806
2026-09-29	114.20	114.67	113.49	113.63	113.63	20,762
2026-09-28	114.72	114.72	113.84	113.85	113.85	10,734
2026-09-25	114.91	114.97	114.00	114.65	114.65	8,451
2026-09-24	115.43	115.43	114.06	114.41	114.41	75,821
2026-09-23	116.75	116.75	115.31	115.88	115.88	4,183
2026-09-22	116.60	116.60	115.89	116.21	116.21	10,344
2026-09-21	115.21	116.46	115.21	116.20	116.20	18,993
2026-09-18	115.80	115.96	114.63	114.63	114.63	4,054
2026-09-17	115.14	115.82	114.59	115.15	115.15	14,625
2026-09-16	115.00	115.41	114.46	114.87	114.87	2,901
2026-09-15	114.23	115.52	114.18	115.14	115.14	11,755
2026-09-14	115.47	115.47	113.85	114.72	114.72	7,868
2026-09-11	116.09	116.73	115.60	116.40	116.40	5,956
2026-09-10	116.40	116.50	114.36	115.99	115.99	22,698
2026-09-09	116.43	116.68	115.47	115.59	115.59	11,608
2026-09-08	115.00	116.83	114.24	116.46	116.46	11,101
2026-09-07	115.03	115.22	114.16	114.85	114.85	2,573
2026-09-04	116.08	116.08	114.99	115.17	115.17	3,310
2026-09-03	115.49	116.14	115.39	115.64	115.64	6,155
2026-09-02	113.74	115.43	113.49	115.33	115.33	4,542
2026-09-01	112.86	114.50	112.65	113.96	113.96	10,250
2026-08-31	112.41	113.87	112.41	113.12	113.12	9,432
2026-08-28	113.53	113.73	112.35	112.43	112.43	2,970
2026-08-27	113.49	113.95	113.32	113.32	113.32	1,698
2026-08-26	113.30	114.41	113.02	113.30	113.30	497
2026-08-25	113.54	114.17	113.02	113.54	113.54	1,713
2026-08-24	113.20	113.92	112.91	113.55	113.55	1,514
2026-08-21	112.01	113.19	112.01	112.88	112.88	8,408
2026-08-20	112.26	113.00	112.03	112.46	112.46	2,595
2026-08-19	111.40	112.78	111.40	112.13	112.13	5,689
2026-08-18	111.03	112.05	110.10	111.51	111.51	4,474
2026-08-17	111.40	112.15	110.98	112.15	112.15	13,433
2026-08-14	112.43	112.48	110.50	110.50	110.50	13,495
2026-08-13	112.10	112.86	112.00	112.08	112.08	11,946
2026-08-12	112.99	113.49	112.06	112.06	112.06	2,959
2026-08-11	114.50	114.62	112.79	112.79	112.79	1,606
2026-08-10	113.98	115.05	113.98	114.21	114.21	1,870
2026-08-07	113.94	115.18	113.84	113.97	113.97	5,960
2026-08-06	113.70	114.69	113.00	114.69	114.69	3,608
2026-08-05	113.61	114.77	112.89	112.92	112.92	9,576
2026-08-04	115.22	115.22	113.93	113.98	113.98	7,865
2026-08-03	114.51	115.36	113.54	114.47	114.47	15,798
2026-07-31	114.26	115.96	113.84	114.23	114.23	3,300
2026-07-30	112.80	114.65	112.80	114.46	114.46	39,978
2026-07-29	112.69	113.48	112.08	112.61	112.61	20,622
2026-07-28	112.51	113.44	112.15	113.15	113.15	6,539
2026-07-27	114.23	114.23	112.85	113.05	113.05	2,744

Page 1 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.