Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
CASAM ETF MSCI Brazil (BRZ)
CASAM ETF MSCI Brazil (BRZ) Historical

BRZ CASAM ETF MSCI Brazil

44.76

-0.27 (-0.60%)

Jul 17 2024 - Closed

Delayed by 15 minutes

BRZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	45.03	0.00	0.00%	45.03	45.03	45.03	0
Jul 15 2024	45.03	-0.07	-0.16%	45.27	45.27	45.03	34
Jul 12 2024	45.10	-0.22	-0.47%	45.10	45.10	45.10	180
Jul 11 2024	45.315	0.98	2.21%	45.31	45.315	45.31	126
Jul 10 2024	44.335	0.00	0.00%	44.335	44.335	44.335	0
Jul 09 2024	44.335	0.00	0.00%	44.335	44.335	44.335	0
Jul 08 2024	44.335	1.59	3.72%	44.61	44.61	44.33	150
Jul 05 2024	42.745	0.00	0.00%	42.745	42.745	42.745	0
Jul 04 2024	42.745	0.00	0.00%	42.745	42.745	42.745	0
Jul 03 2024	42.745	-0.56	-1.29%	42.745	42.745	42.745	200
Jul 02 2024	43.305	0.00	0.00%	43.305	43.305	43.305	0
Jul 01 2024	43.305	-0.21	-0.47%	43.305	43.305	43.305	21
Jun 28 2024	43.51	0.03	0.07%	44.305	44.345	43.51	425
Jun 27 2024	43.48	0.49	1.14%	43.475	43.48	43.475	80
Jun 26 2024	42.99	-1.44	-3.23%	42.99	42.99	42.99	100
Jun 25 2024	44.425	1.43	3.31%	44.425	44.425	44.425	50
Jun 24 2024	43.00	0.00	0.00%	43.00	43.00	43.00	0
Jun 21 2024	43.00	-0.81	-1.84%	43.10	43.10	43.00	151
Jun 20 2024	43.805	0.92	2.15%	43.36	43.805	43.36	110
Jun 19 2024	42.885	-0.27	-0.61%	42.88	42.885	42.88	230
Jun 18 2024	43.15	0.00	0.00%	43.15	43.15	43.15	0
Jun 17 2024	43.15	0.00	0.00%	43.15	43.15	43.15	0
Jun 14 2024	43.15	0.16	0.37%	42.975	43.15	42.975	2,116
Jun 13 2024	42.99	-0.97	-2.21%	42.99	42.99	42.99	159
Jun 12 2024	43.96	0.29	0.66%	43.885	43.96	43.805	461
Jun 11 2024	43.67	0.00	0.00%	43.67	43.67	43.67	0
Jun 10 2024	43.67	-0.76	-1.70%	43.785	43.785	43.67	174
Jun 07 2024	44.425	-0.45	-1.00%	44.425	44.425	44.425	71
Jun 06 2024	44.875	0.62	1.39%	43.875	44.875	43.81	2,489
Jun 05 2024	44.26	0.16	0.36%	44.26	44.26	44.26	100
Jun 04 2024	44.10	-0.42	-0.93%	44.46	44.465	44.10	352
Jun 03 2024	44.515	-0.16	-0.35%	45.03	45.03	44.515	243
May 31 2024	44.67	-0.99	-2.17%	45.20	45.25	44.67	1,641
May 30 2024	45.66	0.00	0.00%	45.66	45.66	45.66	0
May 29 2024	45.66	-0.24	-0.52%	45.45	45.70	45.45	650
May 28 2024	45.90	-0.15	-0.31%	45.90	45.90	45.90	50
May 27 2024	46.045	-0.37	-0.80%	46.12	46.125	46.045	440
May 24 2024	46.415	-0.11	-0.24%	46.415	46.415	46.415	200
May 23 2024	46.525	-0.34	-0.73%	46.895	46.90	46.525	1,614
May 22 2024	46.865	-0.94	-1.97%	47.305	47.305	46.865	153
May 21 2024	47.805	-0.24	-0.49%	48.015	48.015	47.805	209
May 20 2024	48.04	-0.03	-0.05%	48.005	48.04	47.80	740
May 17 2024	48.065	0.16	0.33%	48.175	48.175	48.065	1,454
May 16 2024	47.905	0.51	1.07%	48.075	48.075	47.905	245
May 15 2024	47.40	-0.94	-1.94%	47.76	47.76	47.40	964
May 14 2024	48.34	0.18	0.36%	48.275	48.58	48.26	2,483
May 13 2024	48.165	-0.37	-0.75%	48.365	48.645	48.165	796
May 10 2024	48.53	0.48	1.00%	49.125	49.125	48.53	132
May 09 2024	48.05	-1.26	-2.56%	49.21	49.21	48.05	310
May 08 2024	49.31	-0.25	-0.49%	49.025	49.315	49.025	460
May 07 2024	49.555	0.81	1.67%	49.555	49.555	49.555	161
May 06 2024	48.74	-0.01	-0.01%	49.725	49.82	48.74	602
May 03 2024	48.745	0.00	0.00%	48.745	48.745	48.745	0
May 02 2024	48.745	0.02	0.04%	48.20	48.745	48.20	148
Apr 30 2024	48.725	0.23	0.47%	48.725	48.725	48.725	30
Apr 29 2024	48.495	0.20	0.41%	48.595	48.60	48.425	973
Apr 26 2024	48.295	0.44	0.91%	47.55	48.30	47.55	607
Apr 25 2024	47.86	0.31	0.65%	47.86	47.86	47.86	170
Apr 24 2024	47.55	0.13	0.28%	47.55	47.55	47.55	73
Apr 23 2024	47.415	1.38	2.99%	47.415	47.415	47.415	40
Apr 22 2024	46.04	0.00	0.00%	46.04	46.04	46.04	0
Apr 19 2024	46.04	-0.67	-1.43%	46.04	46.04	46.04	2
Apr 18 2024	46.71	0.51	1.09%	46.305	46.71	46.305	235

CASAM ETF MSCI Brazil

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions