Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
8 May 2009 |
USD |
43.68 |
45.24 |
43.68 |
45.24 |
45.24 |
+1.05 (+2.38%)
|
9,175 |
7 May 2009 |
USD |
45.25 |
45.25 |
44.19 |
44.19 |
44.19 |
-0.31 (-0.70%)
|
7,400 |
6 May 2009 |
USD |
43.57 |
45.16 |
42.97 |
44.5 |
44.5 |
+0.99 (+2.28%)
|
28,950 |
5 May 2009 |
USD |
43.51 |
43.51 |
43.51 |
43.51 |
43.51 |
+3.39 (+8.45%)
|
1,130 |
1 May 2009 |
USD |
40.12 |
40.12 |
40.12 |
40.12 |
40.12 |
-0.78 (-1.91%)
|
3,000 |
30 Apr 2009 |
USD |
40.42 |
41.04 |
40.42 |
40.9 |
40.9 |
+1.85 (+4.74%)
|
12,000 |
29 Apr 2009 |
USD |
38.43 |
39.05 |
38.43 |
39.05 |
39.05 |
+1.8 (+4.83%)
|
6,000 |
28 Apr 2009 |
USD |
37.82 |
37.82 |
37.25 |
37.25 |
37.25 |
-0.67 (-1.77%)
|
6,000 |
27 Apr 2009 |
USD |
38.64 |
38.64 |
37.92 |
37.92 |
37.92 |
-1.32 (-3.36%)
|
16,000 |
24 Apr 2009 |
USD |
38.4 |
39.24 |
38.4 |
39.24 |
39.24 |
+1.62 (+4.31%)
|
12,000 |
23 Apr 2009 |
USD |
37.62 |
37.62 |
37.62 |
37.62 |
37.62 |
-0.34 (-0.90%)
|
3,000 |
22 Apr 2009 |
USD |
37.64 |
37.96 |
37.64 |
37.96 |
37.96 |
+0.76 (+2.04%)
|
9,000 |
21 Apr 2009 |
USD |
36.9 |
37.2 |
35.71 |
37.2 |
37.2 |
+0.28 (+0.76%)
|
39,000 |
20 Apr 2009 |
USD |
37.95 |
37.95 |
36.92 |
36.92 |
36.92 |
-2.46 (-6.25%)
|
9,000 |
17 Apr 2009 |
USD |
39.34 |
39.57 |
39.26 |
39.38 |
39.38 |
+0.54 (+1.39%)
|
12,000 |
16 Apr 2009 |
USD |
38.58 |
39.21 |
38.51 |
38.84 |
38.84 |
+0.53 (+1.38%)
|
40,000 |
15 Apr 2009 |
USD |
38.49 |
38.51 |
38.31 |
38.31 |
38.31 |
-1.05 (-2.67%)
|
9,000 |
14 Apr 2009 |
USD |
39.32 |
39.54 |
38.85 |
39.36 |
39.36 |
+0.24 (+0.61%)
|
30,000 |
9 Apr 2009 |
USD |
38.35 |
39.12 |
38.35 |
39.12 |
39.12 |
+2.78 (+7.65%)
|
3,000 |
8 Apr 2009 |
USD |
36.34 |
36.34 |
36.34 |
36.34 |
36.34 |
-0.23 (-0.63%)
|
3,000 |
7 Apr 2009 |
USD |
36.51 |
36.57 |
36.51 |
36.57 |
36.57 |
-0.42 (-1.14%)
|
6,000 |
6 Apr 2009 |
USD |
36.87 |
38.08 |
35.74 |
36.99 |
36.99 |
-0.19 (-0.51%)
|
20,300 |
3 Apr 2009 |
USD |
36.69 |
37.19 |
36.69 |
37.18 |
37.18 |
+0.39 (+1.06%)
|
27,000 |
2 Apr 2009 |
USD |
35.1 |
36.79 |
35.1 |
36.79 |
36.79 |
+2.86 (+8.43%)
|
9,000 |
1 Apr 2009 |
USD |
33.07 |
33.93 |
33.05 |
33.93 |
33.93 |
+1.04 (+3.16%)
|
16,000 |
30 Mar 2009 |
USD |
33.55 |
33.55 |
32.75 |
32.89 |
32.89 |
-2.21 (-6.30%)
|
9,000 |
27 Mar 2009 |
USD |
35.9 |
35.9 |
35.1 |
35.1 |
35.1 |
-0.82 (-2.28%)
|
9,000 |
26 Mar 2009 |
USD |
35.9 |
36.12 |
35.9 |
35.92 |
35.92 |
+0.82 (+2.34%)
|
12,000 |
25 Mar 2009 |
USD |
35.07 |
35.31 |
34.82 |
35.1 |
35.1 |
-0.04 (-0.11%)
|
34,000 |
24 Mar 2009 |
USD |
36.33 |
36.33 |
35.14 |
35.14 |
35.14 |
+0.07 (+0.20%)
|
18,000 |