Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 May 2012 |
USD |
51.41 |
51.41 |
50.97 |
50.97 |
50.97 |
-0.23 (-0.45%)
|
61,715 |
| 28 May 2012 |
USD |
51.11 |
51.2 |
51.11 |
51.2 |
51.2 |
+0.85 (+1.69%)
|
14,000 |
| 25 May 2012 |
USD |
49.43 |
50.6 |
49.27 |
50.35 |
50.35 |
+0.86 (+1.74%)
|
55,567 |
| 24 May 2012 |
USD |
49.16 |
49.51 |
48.76 |
49.49 |
49.49 |
+1.05 (+2.17%)
|
39,934 |
| 23 May 2012 |
USD |
48.74 |
49.22 |
48.14 |
48.44 |
48.44 |
-2.16 (-4.27%)
|
43,428 |
| 22 May 2012 |
USD |
50.26 |
50.6 |
50.26 |
50.6 |
50.6 |
+0.57 (+1.14%)
|
25,003 |
| 21 May 2012 |
USD |
49.79 |
50.03 |
49.79 |
50.03 |
50.03 |
+0.14 (+0.28%)
|
603 |
| 18 May 2012 |
USD |
50.37 |
50.37 |
49.89 |
49.89 |
49.89 |
-1.24 (-2.43%)
|
18,262 |
| 17 May 2012 |
USD |
50.82 |
51.13 |
50.82 |
51.13 |
51.13 |
-1.37 (-2.61%)
|
14,850 |
| 16 May 2012 |
USD |
51.62 |
52.5 |
51.62 |
52.5 |
52.5 |
+0.17 (+0.32%)
|
22,100 |
| 15 May 2012 |
USD |
52.68 |
52.88 |
51.81 |
52.33 |
52.33 |
-0.59 (-1.11%)
|
23,706 |
| 14 May 2012 |
USD |
53.98 |
54 |
52.75 |
52.92 |
52.92 |
-2.73 (-4.91%)
|
66,846 |
| 11 May 2012 |
USD |
54.89 |
55.65 |
54.31 |
55.65 |
55.65 |
+0.27 (+0.49%)
|
22,828 |
| 10 May 2012 |
USD |
55.12 |
55.38 |
55.1 |
55.38 |
55.38 |
+0.5 (+0.91%)
|
14,543 |
| 9 May 2012 |
USD |
55.42 |
55.42 |
54.1 |
54.88 |
54.88 |
-0.77 (-1.38%)
|
51,937 |
| 8 May 2012 |
USD |
56.77 |
56.77 |
55.65 |
55.65 |
55.65 |
-1.39 (-2.44%)
|
6,047 |
| 4 May 2012 |
USD |
58.23 |
58.23 |
57.02 |
57.04 |
57.04 |
-0.57 (-0.99%)
|
21,623 |
| 3 May 2012 |
USD |
58.09 |
58.48 |
57.61 |
57.61 |
57.61 |
-0.81 (-1.39%)
|
2,426 |
| 2 May 2012 |
USD |
58.41 |
58.42 |
58.09 |
58.42 |
58.42 |
-0.44 (-0.75%)
|
23,478 |
| 1 May 2012 |
USD |
58.64 |
58.86 |
58.63 |
58.86 |
58.86 |
+0.62 (+1.06%)
|
15,511 |
| 30 Apr 2012 |
USD |
58.62 |
58.97 |
58.22 |
58.24 |
58.24 |
+0.15 (+0.26%)
|
52,749 |
| 26 Apr 2012 |
USD |
58.61 |
58.61 |
57.87 |
58.09 |
58.09 |
-0.78 (-1.32%)
|
14,544 |
| 25 Apr 2012 |
USD |
59.74 |
59.79 |
58.87 |
58.87 |
58.87 |
-0.08 (-0.14%)
|
10,728 |
| 24 Apr 2012 |
USD |
59.22 |
59.22 |
58.95 |
58.95 |
58.95 |
+0.78 (+1.34%)
|
27,082 |
| 23 Apr 2012 |
USD |
59.16 |
59.26 |
58.17 |
58.17 |
58.17 |
-1.92 (-3.20%)
|
18,202 |
| 20 Apr 2012 |
USD |
59.7 |
60.09 |
59.55 |
60.09 |
60.09 |
+0.66 (+1.11%)
|
1,685 |
| 19 Apr 2012 |
USD |
59.52 |
59.65 |
59.25 |
59.43 |
59.43 |
-0.38 (-0.64%)
|
2,683 |
| 18 Apr 2012 |
USD |
59.47 |
60.09 |
59.43 |
59.81 |
59.81 |
-0.72 (-1.19%)
|
24,473 |
| 17 Apr 2012 |
USD |
60.25 |
60.53 |
60.13 |
60.53 |
60.53 |
+0.62 (+1.03%)
|
8,329 |
| 16 Apr 2012 |
USD |
60.38 |
60.86 |
59.83 |
59.91 |
59.91 |
-0.28 (-0.47%)
|
26,122 |
