Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Aug 2009 |
USD |
54 |
54.58 |
52.64 |
52.64 |
52.64 |
-0.69 (-1.29%)
|
16,358 |
| 13 Aug 2009 |
USD |
54.28 |
54.28 |
53.33 |
53.33 |
53.33 |
+1.22 (+2.34%)
|
3,293 |
| 12 Aug 2009 |
USD |
52.11 |
52.11 |
52.11 |
52.11 |
52.11 |
-1.87 (-3.46%)
|
3,000 |
| 11 Aug 2009 |
USD |
53.98 |
53.98 |
53.98 |
53.98 |
53.98 |
-0.02 (-0.04%)
|
140 |
| 10 Aug 2009 |
USD |
53.73 |
54 |
53.73 |
54 |
54 |
+1.11 (+2.10%)
|
6,000 |
| 7 Aug 2009 |
USD |
52.88 |
52.89 |
52.88 |
52.89 |
52.89 |
-0.58 (-1.08%)
|
950 |
| 6 Aug 2009 |
USD |
53.47 |
53.47 |
53.47 |
53.47 |
53.47 |
+0.67 (+1.27%)
|
3,000 |
| 5 Aug 2009 |
USD |
54.12 |
54.12 |
52.8 |
52.8 |
52.8 |
-0.62 (-1.16%)
|
6,000 |
| 4 Aug 2009 |
USD |
53.26 |
53.42 |
52.94 |
53.42 |
53.42 |
+0.78 (+1.48%)
|
3,308 |
| 3 Aug 2009 |
USD |
52.17 |
52.99 |
52.17 |
52.64 |
52.64 |
+1.93 (+3.81%)
|
12,000 |
| 31 Jul 2009 |
USD |
50.86 |
51.04 |
50.32 |
50.71 |
50.71 |
+0.73 (+1.46%)
|
15,000 |
| 30 Jul 2009 |
USD |
49.98 |
49.98 |
49.98 |
49.98 |
49.98 |
-0.57 (-1.13%)
|
10,000 |
| 29 Jul 2009 |
USD |
50.69 |
50.69 |
50.55 |
50.55 |
50.55 |
-0.57 (-1.12%)
|
621 |
| 28 Jul 2009 |
USD |
51.12 |
51.12 |
51.12 |
51.12 |
51.12 |
+0.15 (+0.29%)
|
3,000 |
| 27 Jul 2009 |
USD |
50.97 |
50.97 |
50.97 |
50.97 |
50.97 |
+1.87 (+3.81%)
|
1,000 |
| 22 Jul 2009 |
USD |
49.1 |
49.1 |
49.1 |
49.1 |
49.1 |
-0.4 (-0.81%)
|
750 |
| 21 Jul 2009 |
USD |
49.67 |
49.9 |
49.44 |
49.5 |
49.5 |
+0.45 (+0.92%)
|
16,335 |
| 20 Jul 2009 |
USD |
48.26 |
49.49 |
48.26 |
49.05 |
49.05 |
+3.64 (+8.02%)
|
9,000 |
| 15 Jul 2009 |
USD |
45.17 |
45.41 |
45.17 |
45.41 |
45.41 |
+0.94 (+2.11%)
|
6,000 |
| 14 Jul 2009 |
USD |
44.47 |
44.47 |
44.47 |
44.47 |
44.47 |
+1.21 (+2.80%)
|
3,000 |
| 10 Jul 2009 |
USD |
43.26 |
43.26 |
43.26 |
43.26 |
43.26 |
-0.24 (-0.55%)
|
3,000 |
| 9 Jul 2009 |
USD |
43.8 |
44.18 |
43.21 |
43.5 |
43.5 |
-0.73 (-1.65%)
|
43,076 |
| 8 Jul 2009 |
USD |
45 |
45 |
43.61 |
44.23 |
44.23 |
-1.36 (-2.98%)
|
7,262 |
| 7 Jul 2009 |
USD |
45.78 |
45.78 |
45.59 |
45.59 |
45.59 |
+0.64 (+1.42%)
|
6,000 |
| 6 Jul 2009 |
USD |
45.78 |
45.78 |
44.95 |
44.95 |
44.95 |
-1.51 (-3.25%)
|
9,436 |
| 2 Jul 2009 |
USD |
46.77 |
46.77 |
46.39 |
46.46 |
46.46 |
-1.29 (-2.70%)
|
15,094 |
| 1 Jul 2009 |
USD |
47.7 |
48.09 |
47.69 |
47.75 |
47.75 |
-0.49 (-1.02%)
|
9,532 |
| 30 Jun 2009 |
USD |
48.24 |
48.24 |
48.24 |
48.24 |
48.24 |
+0.34 (+0.71%)
|
3,000 |
| 29 Jun 2009 |
USD |
47.9 |
47.9 |
47.9 |
47.9 |
47.9 |
+0.38 (+0.80%)
|
3,000 |
| 26 Jun 2009 |
USD |
47.26 |
47.77 |
47.05 |
47.52 |
47.52 |
+2.18 (+4.81%)
|
9,000 |
