Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Feb 2009 |
USD |
33.19 |
33.82 |
33.19 |
33.82 |
33.82 |
+1.61 (+5.00%)
|
28,000 |
| 5 Feb 2009 |
USD |
32.04 |
32.21 |
32.04 |
32.21 |
32.21 |
+0.32 (+1.00%)
|
7,000 |
| 4 Feb 2009 |
USD |
31.94 |
32.01 |
31.75 |
31.89 |
31.89 |
+1.24 (+4.05%)
|
13,000 |
| 3 Feb 2009 |
USD |
30.79 |
30.79 |
30.62 |
30.65 |
30.65 |
+0.19 (+0.62%)
|
11,000 |
| 2 Feb 2009 |
USD |
30.63 |
30.63 |
30.24 |
30.46 |
30.46 |
-0.96 (-3.06%)
|
14,000 |
| 30 Jan 2009 |
USD |
31.14 |
31.81 |
31.14 |
31.42 |
31.42 |
-0.42 (-1.32%)
|
11,000 |
| 29 Jan 2009 |
USD |
32.15 |
32.31 |
31.84 |
31.84 |
31.84 |
+0.45 (+1.43%)
|
15,000 |
| 28 Jan 2009 |
USD |
31.11 |
31.39 |
31.06 |
31.39 |
31.39 |
+0.86 (+2.82%)
|
17,000 |
| 27 Jan 2009 |
USD |
30.28 |
30.73 |
30.28 |
30.53 |
30.53 |
+0.4 (+1.33%)
|
8,000 |
| 26 Jan 2009 |
USD |
30.13 |
30.13 |
30.13 |
30.13 |
30.13 |
+0.75 (+2.55%)
|
3,000 |
| 23 Jan 2009 |
USD |
29.38 |
29.38 |
29.38 |
29.38 |
29.38 |
+0.08 (+0.27%)
|
3,000 |
| 22 Jan 2009 |
USD |
30.43 |
30.43 |
29.3 |
29.3 |
29.3 |
-0.02 (-0.07%)
|
6,000 |
| 21 Jan 2009 |
USD |
28.78 |
29.32 |
28.78 |
29.32 |
29.32 |
-0.9 (-2.98%)
|
8,000 |
| 20 Jan 2009 |
USD |
30.42 |
30.63 |
29.72 |
30.22 |
30.22 |
-0.17 (-0.56%)
|
34,000 |
| 19 Jan 2009 |
USD |
31.42 |
31.42 |
30.32 |
30.39 |
30.39 |
+1.36 (+4.68%)
|
23,000 |
| 15 Jan 2009 |
USD |
29.05 |
29.16 |
29.03 |
29.03 |
29.03 |
-2.32 (-7.40%)
|
5,000 |
| 14 Jan 2009 |
USD |
31.46 |
31.46 |
31.35 |
31.35 |
31.35 |
-0.43 (-1.35%)
|
5,000 |
| 13 Jan 2009 |
USD |
30.85 |
31.78 |
30.49 |
31.78 |
31.78 |
-1.93 (-5.73%)
|
9,000 |
| 9 Jan 2009 |
USD |
33.5 |
33.71 |
33.34 |
33.71 |
33.71 |
+0.9 (+2.74%)
|
9,000 |
| 8 Jan 2009 |
USD |
32.67 |
33.33 |
32.29 |
32.81 |
32.81 |
-1.91 (-5.50%)
|
12,000 |
| 7 Jan 2009 |
USD |
35.12 |
35.12 |
34.3 |
34.72 |
34.72 |
-0.01 (-0.03%)
|
9,000 |
| 6 Jan 2009 |
USD |
34.35 |
34.73 |
34.35 |
34.73 |
34.73 |
+1.37 (+4.11%)
|
4,035 |
| 5 Jan 2009 |
USD |
32.35 |
33.36 |
31.76 |
33.36 |
33.36 |
+3.18 (+10.54%)
|
18,000 |
| 2 Jan 2009 |
USD |
29.87 |
30.18 |
29.39 |
30.18 |
30.18 |
+0.12 (+0.40%)
|
18,000 |
| 31 Dec 2008 |
USD |
30.02 |
30.06 |
30.02 |
30.06 |
30.06 |
+0.57 (+1.93%)
|
4,035 |
| 30 Dec 2008 |
USD |
29.49 |
29.49 |
29.49 |
29.49 |
29.49 |
+0.77 (+2.68%)
|
3,000 |
| 29 Dec 2008 |
USD |
29.6 |
29.6 |
28.72 |
28.72 |
28.72 |
-1.4 (-4.65%)
|
15,000 |
| 19 Dec 2008 |
USD |
30.06 |
30.12 |
30.06 |
30.12 |
30.12 |
-1.31 (-4.17%)
|
6,000 |
| 18 Dec 2008 |
USD |
31.43 |
31.43 |
31.43 |
31.43 |
31.43 |
+5 (+18.92%)
|
3,000 |
| 4 Dec 2008 |
USD |
26.43 |
26.43 |
26.43 |
26.43 |
26.43 |
+0.07 (+0.27%)
|
100 |
