Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
23 Mar 2009 |
USD |
34.44 |
35.07 |
34.44 |
35.07 |
35.07 |
+1.09 (+3.21%)
|
18,000 |
20 Mar 2009 |
USD |
33.6 |
33.98 |
33.6 |
33.98 |
33.98 |
+1.6 (+4.94%)
|
9,000 |
18 Mar 2009 |
USD |
32.98 |
32.98 |
32.38 |
32.38 |
32.38 |
+0.44 (+1.38%)
|
21,000 |
17 Mar 2009 |
USD |
31.64 |
32.31 |
31.59 |
31.94 |
31.94 |
-0.89 (-2.71%)
|
36,000 |
16 Mar 2009 |
USD |
32.32 |
32.83 |
32.29 |
32.83 |
32.83 |
+0.95 (+2.98%)
|
13,950 |
13 Mar 2009 |
USD |
32.3 |
32.7 |
31.88 |
31.88 |
31.88 |
+0.68 (+2.18%)
|
21,000 |
12 Mar 2009 |
USD |
31.14 |
31.2 |
30.81 |
31.2 |
31.2 |
+0.07 (+0.22%)
|
12,000 |
11 Mar 2009 |
USD |
31.1 |
31.84 |
31.1 |
31.13 |
31.13 |
+1.16 (+3.87%)
|
27,000 |
10 Mar 2009 |
USD |
29.75 |
29.97 |
29.75 |
29.97 |
29.97 |
+1.33 (+4.64%)
|
6,000 |
9 Mar 2009 |
USD |
29.03 |
29.03 |
28.64 |
28.64 |
28.64 |
-1.41 (-4.69%)
|
21,000 |
6 Mar 2009 |
USD |
29.36 |
30.05 |
29.25 |
30.05 |
30.05 |
+0.53 (+1.80%)
|
33,000 |
5 Mar 2009 |
USD |
30.11 |
30.11 |
29.43 |
29.52 |
29.52 |
+0.08 (+0.27%)
|
21,000 |
4 Mar 2009 |
USD |
28.68 |
29.44 |
28.23 |
29.44 |
29.44 |
+1.1 (+3.88%)
|
28,000 |
3 Mar 2009 |
USD |
27.84 |
28.34 |
27.81 |
28.34 |
28.34 |
-1.14 (-3.87%)
|
12,000 |
2 Mar 2009 |
USD |
29.14 |
29.48 |
29.14 |
29.48 |
29.48 |
-0.35 (-1.17%)
|
9,000 |
27 Feb 2009 |
USD |
29.96 |
29.96 |
29.36 |
29.83 |
29.83 |
-1.42 (-4.54%)
|
12,000 |
26 Feb 2009 |
USD |
30.29 |
31.25 |
30.28 |
31.25 |
31.25 |
+2.21 (+7.61%)
|
27,000 |
25 Feb 2009 |
USD |
30.05 |
30.05 |
29.04 |
29.04 |
29.04 |
+0.36 (+1.26%)
|
12,000 |
24 Feb 2009 |
USD |
29.97 |
29.97 |
28.29 |
28.68 |
28.68 |
-0.48 (-1.65%)
|
48,000 |
23 Feb 2009 |
USD |
30.92 |
30.94 |
29.16 |
29.16 |
29.16 |
-0.9 (-2.99%)
|
43,000 |
20 Feb 2009 |
USD |
30.89 |
31.01 |
30.06 |
30.06 |
30.06 |
-2.1 (-6.53%)
|
18,000 |
19 Feb 2009 |
USD |
31.85 |
32.16 |
31.7 |
32.16 |
32.16 |
+0.68 (+2.16%)
|
12,000 |
18 Feb 2009 |
USD |
32.06 |
32.25 |
31.48 |
31.48 |
31.48 |
-2.37 (-7.00%)
|
24,000 |
17 Feb 2009 |
USD |
33.82 |
33.85 |
33.32 |
33.85 |
33.85 |
-0.03 (-0.09%)
|
12,000 |
16 Feb 2009 |
USD |
34.16 |
34.16 |
33.87 |
33.88 |
33.88 |
+0.25 (+0.74%)
|
16,990 |
13 Feb 2009 |
USD |
33.49 |
34.27 |
33.49 |
33.63 |
33.63 |
+0.76 (+2.31%)
|
33,000 |
12 Feb 2009 |
USD |
33.42 |
33.42 |
32.87 |
32.87 |
32.87 |
-1.21 (-3.55%)
|
15,875 |
11 Feb 2009 |
USD |
34.2 |
34.53 |
33.56 |
34.08 |
34.08 |
-1.33 (-3.76%)
|
72,990 |
10 Feb 2009 |
USD |
34.78 |
35.41 |
34.78 |
35.41 |
35.41 |
-0.39 (-1.09%)
|
9,000 |
9 Feb 2009 |
USD |
34.92 |
35.8 |
34.92 |
35.8 |
35.8 |
+1.98 (+5.85%)
|
18,000 |