Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Oct 2009 |
USD |
61.81 |
61.81 |
61.77 |
61.77 |
61.77 |
-0.66 (-1.06%)
|
6,000 |
| 6 Oct 2009 |
USD |
61.84 |
62.43 |
61.84 |
62.43 |
62.43 |
+2.37 (+3.95%)
|
3,645 |
| 5 Oct 2009 |
USD |
60.15 |
60.15 |
60.06 |
60.06 |
60.06 |
+1.6 (+2.74%)
|
6,050 |
| 2 Oct 2009 |
USD |
58.28 |
58.46 |
58.28 |
58.46 |
58.46 |
-0.43 (-0.73%)
|
6,000 |
| 29 Sep 2009 |
USD |
58.89 |
58.89 |
58.89 |
58.89 |
58.89 |
+2.07 (+3.64%)
|
3,000 |
| 25 Sep 2009 |
USD |
57.49 |
57.49 |
56.82 |
56.82 |
56.82 |
-2.05 (-3.48%)
|
9,000 |
| 24 Sep 2009 |
USD |
57.89 |
58.87 |
57.89 |
58.87 |
58.87 |
+0.11 (+0.19%)
|
12,000 |
| 23 Sep 2009 |
USD |
58.91 |
58.91 |
58.76 |
58.76 |
58.76 |
+0.37 (+0.63%)
|
6,000 |
| 22 Sep 2009 |
USD |
58.07 |
58.44 |
58.07 |
58.39 |
58.39 |
+1.36 (+2.38%)
|
6,869 |
| 21 Sep 2009 |
USD |
57.53 |
57.53 |
57.03 |
57.03 |
57.03 |
-0.48 (-0.83%)
|
6,000 |
| 18 Sep 2009 |
USD |
57.29 |
57.51 |
57.29 |
57.51 |
57.51 |
-0.25 (-0.43%)
|
7,042 |
| 17 Sep 2009 |
USD |
58.01 |
58.01 |
57.76 |
57.76 |
57.76 |
+0.98 (+1.73%)
|
6,169 |
| 16 Sep 2009 |
USD |
56.8 |
57.02 |
56.78 |
56.78 |
56.78 |
+0.79 (+1.41%)
|
7,254 |
| 15 Sep 2009 |
USD |
55.67 |
55.99 |
55.55 |
55.99 |
55.99 |
+1.6 (+2.94%)
|
12,629 |
| 14 Sep 2009 |
USD |
54.51 |
54.51 |
54.39 |
54.39 |
54.39 |
-1.34 (-2.40%)
|
6,000 |
| 11 Sep 2009 |
USD |
55.73 |
55.73 |
55.73 |
55.73 |
55.73 |
+1.44 (+2.65%)
|
3,000 |
| 8 Sep 2009 |
USD |
53.38 |
54.29 |
53.38 |
54.29 |
54.29 |
+1.29 (+2.43%)
|
12,000 |
| 7 Sep 2009 |
USD |
53.04 |
53.04 |
53 |
53 |
53 |
+1.44 (+2.79%)
|
11,000 |
| 4 Sep 2009 |
USD |
51.4 |
52.3 |
51.19 |
51.56 |
51.56 |
+1.81 (+3.64%)
|
9,961 |
| 2 Sep 2009 |
USD |
49.82 |
50.17 |
49.75 |
49.75 |
49.75 |
-2.32 (-4.46%)
|
6,800 |
| 1 Sep 2009 |
USD |
50.92 |
52.07 |
50.8 |
52.07 |
52.07 |
+0.04 (+0.08%)
|
40,300 |
| 28 Aug 2009 |
USD |
53.14 |
53.21 |
52.03 |
52.03 |
52.03 |
+0.03 (+0.06%)
|
21,000 |
| 27 Aug 2009 |
USD |
53.07 |
53.79 |
52 |
52 |
52 |
-1.65 (-3.08%)
|
9,510 |
| 26 Aug 2009 |
USD |
53.11 |
53.65 |
53.11 |
53.65 |
53.65 |
-1.52 (-2.76%)
|
3,787 |
| 24 Aug 2009 |
USD |
55 |
55.17 |
55 |
55.17 |
55.17 |
+2.11 (+3.98%)
|
315 |
| 21 Aug 2009 |
USD |
53.03 |
53.06 |
53.03 |
53.06 |
53.06 |
+0.69 (+1.32%)
|
201 |
| 20 Aug 2009 |
USD |
52.58 |
52.69 |
52.37 |
52.37 |
52.37 |
+1.05 (+2.05%)
|
6,206 |
| 19 Aug 2009 |
USD |
51.67 |
51.67 |
51.32 |
51.32 |
51.32 |
-0.09 (-0.18%)
|
6,000 |
| 18 Aug 2009 |
USD |
50.84 |
51.41 |
50.84 |
51.41 |
51.41 |
+1.03 (+2.04%)
|
14,126 |
| 17 Aug 2009 |
USD |
52 |
52.44 |
50.38 |
50.38 |
50.38 |
-2.26 (-4.29%)
|
29,327 |
