Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jun 2009 |
USD |
45.35 |
45.35 |
45.34 |
45.34 |
45.34 |
-0.76 (-1.65%)
|
6,000 |
| 24 Jun 2009 |
USD |
45.73 |
46.1 |
45.69 |
46.1 |
46.1 |
+2.02 (+4.58%)
|
15,000 |
| 23 Jun 2009 |
USD |
43.8 |
44.39 |
43.8 |
44.08 |
44.08 |
-0.16 (-0.36%)
|
26,000 |
| 22 Jun 2009 |
USD |
45.68 |
45.68 |
44.24 |
44.24 |
44.24 |
-2.38 (-5.11%)
|
3,875 |
| 18 Jun 2009 |
USD |
46.33 |
46.69 |
46.33 |
46.62 |
46.62 |
-0.12 (-0.26%)
|
9,000 |
| 17 Jun 2009 |
USD |
47.09 |
47.09 |
46.74 |
46.74 |
46.74 |
-1.96 (-4.02%)
|
4,000 |
| 16 Jun 2009 |
USD |
48.57 |
48.73 |
48.57 |
48.7 |
48.7 |
-0.66 (-1.34%)
|
9,000 |
| 15 Jun 2009 |
USD |
49.54 |
49.54 |
49.36 |
49.36 |
49.36 |
-0.75 (-1.50%)
|
6,000 |
| 12 Jun 2009 |
USD |
49.67 |
51.95 |
49.23 |
50.11 |
50.11 |
+0.04 (+0.08%)
|
39,000 |
| 10 Jun 2009 |
USD |
50.05 |
50.07 |
50.05 |
50.07 |
50.07 |
+1.91 (+3.97%)
|
6,000 |
| 8 Jun 2009 |
USD |
48.16 |
48.16 |
48.16 |
48.16 |
48.16 |
-1.36 (-2.75%)
|
3,000 |
| 5 Jun 2009 |
USD |
49.97 |
51.76 |
49.52 |
49.52 |
49.52 |
+1.09 (+2.25%)
|
24,500 |
| 4 Jun 2009 |
USD |
48.01 |
48.6 |
47.99 |
48.43 |
48.43 |
-1.88 (-3.74%)
|
8,205 |
| 3 Jun 2009 |
USD |
50.4 |
50.4 |
50.31 |
50.31 |
50.31 |
-0.67 (-1.31%)
|
3,180 |
| 2 Jun 2009 |
USD |
50.98 |
50.98 |
50.98 |
50.98 |
50.98 |
+0.39 (+0.77%)
|
3,000 |
| 1 Jun 2009 |
USD |
49.98 |
50.59 |
49.98 |
50.59 |
50.59 |
+0.64 (+1.28%)
|
6,133 |
| 29 May 2009 |
USD |
49.95 |
49.95 |
49.95 |
49.95 |
49.95 |
+2.12 (+4.43%)
|
3,601 |
| 28 May 2009 |
USD |
46.2 |
47.83 |
46.2 |
47.83 |
47.83 |
+0.05 (+0.10%)
|
21,000 |
| 27 May 2009 |
USD |
47.17 |
49.78 |
47.17 |
47.78 |
47.78 |
+2.29 (+5.03%)
|
12,650 |
| 26 May 2009 |
USD |
45.41 |
45.58 |
45 |
45.49 |
45.49 |
-0.63 (-1.37%)
|
15,000 |
| 22 May 2009 |
USD |
45.58 |
46.12 |
45.58 |
46.12 |
46.12 |
+1.31 (+2.92%)
|
14,630 |
| 21 May 2009 |
USD |
45.49 |
45.49 |
44.81 |
44.81 |
44.81 |
-1.62 (-3.49%)
|
12,575 |
| 20 May 2009 |
USD |
45.82 |
46.43 |
45.82 |
46.43 |
46.43 |
+0.61 (+1.33%)
|
15,000 |
| 19 May 2009 |
USD |
45.49 |
45.82 |
45.49 |
45.82 |
45.82 |
+2.72 (+6.31%)
|
3,000 |
| 18 May 2009 |
USD |
42.74 |
43.1 |
42.74 |
43.1 |
43.1 |
+0.18 (+0.42%)
|
6,000 |
| 15 May 2009 |
USD |
42.92 |
42.92 |
42.92 |
42.92 |
42.92 |
+1.01 (+2.41%)
|
3,000 |
| 14 May 2009 |
USD |
41.62 |
41.91 |
41.62 |
41.91 |
41.91 |
-0.4 (-0.95%)
|
13,000 |
| 13 May 2009 |
USD |
43.34 |
43.34 |
42.31 |
42.31 |
42.31 |
-3.66 (-7.96%)
|
3,000 |
| 12 May 2009 |
USD |
45.06 |
45.97 |
45.06 |
45.97 |
45.97 |
+1.67 (+3.77%)
|
9,000 |
| 11 May 2009 |
USD |
45 |
45 |
44.24 |
44.3 |
44.3 |
-0.94 (-2.08%)
|
15,000 |
