Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 May 2020 |
USD |
27.27 |
27.96 |
27.27 |
27.84 |
27.84 |
+0.09 (+0.32%)
|
1,331 |
| 11 May 2020 |
USD |
28.29 |
28.34 |
27.62 |
27.75 |
27.75 |
+0.66 (+2.44%)
|
13,988 |
| 7 May 2020 |
USD |
27.09 |
27.09 |
27.09 |
27.09 |
27.09 |
-0.7 (-2.52%)
|
0 |
| 6 May 2020 |
USD |
28.88 |
28.97 |
27.73 |
27.79 |
27.79 |
-1.22 (-4.21%)
|
194 |
| 5 May 2020 |
USD |
29.01 |
29.01 |
29.01 |
29.01 |
29.01 |
+0.995 (+3.55%)
|
0 |
| 4 May 2020 |
USD |
27.75 |
28.16 |
27.5311 |
28.015 |
28.015 |
-0.435 (-1.53%)
|
13,374 |
| 1 May 2020 |
USD |
28.45 |
28.45 |
28.45 |
28.45 |
28.45 |
-1.65 (-5.48%)
|
0 |
| 30 Apr 2020 |
USD |
30.62 |
30.62 |
30.1 |
30.1 |
30.1 |
-0.46 (-1.51%)
|
22,767 |
| 29 Apr 2020 |
USD |
30.41 |
30.56 |
30.41 |
30.56 |
30.56 |
+1.37 (+4.69%)
|
2,021 |
| 28 Apr 2020 |
USD |
29.19 |
29.19 |
29.19 |
29.19 |
29.19 |
+1.585 (+5.74%)
|
0 |
| 27 Apr 2020 |
USD |
27.67 |
28.5 |
27.605 |
27.605 |
27.605 |
+1.855 (+7.20%)
|
5,639 |
| 24 Apr 2020 |
USD |
28.68 |
28.68 |
25.75 |
25.75 |
25.75 |
-3.95 (-13.30%)
|
10,171 |
| 23 Apr 2020 |
USD |
29.5 |
29.7 |
29.5 |
29.7 |
29.7 |
-0.345 (-1.15%)
|
345 |
| 22 Apr 2020 |
USD |
29.66 |
30.05 |
29.49 |
30.045 |
30.045 |
+1.26 (+4.38%)
|
1,148 |
| 21 Apr 2020 |
USD |
29.43 |
29.43 |
28.54 |
28.785 |
28.785 |
-0.785 (-2.65%)
|
10,403 |
| 20 Apr 2020 |
USD |
29.98 |
29.98 |
29.57 |
29.57 |
29.57 |
-0.43 (-1.43%)
|
230 |
| 17 Apr 2020 |
USD |
30.87 |
31.41 |
29.92 |
30 |
30 |
0.0 (0.0%)
|
27,671 |
| 16 Apr 2020 |
USD |
30.19 |
30.42 |
30 |
30 |
30 |
+0.125 (+0.42%)
|
800 |
| 15 Apr 2020 |
USD |
29.96 |
30.34 |
29.8 |
29.875 |
29.875 |
-1.525 (-4.86%)
|
1,187 |
| 14 Apr 2020 |
USD |
31.02 |
31.4 |
31.02 |
31.4 |
31.4 |
-0.32 (-1.01%)
|
5,429 |
| 9 Apr 2020 |
USD |
31.59 |
31.77 |
30.96 |
31.72 |
31.72 |
+1.49 (+4.93%)
|
2,299 |
| 8 Apr 2020 |
USD |
29.21 |
30.23 |
29.21 |
30.23 |
30.23 |
-0.08 (-0.26%)
|
4,913 |
| 7 Apr 2020 |
USD |
30.51 |
30.66 |
30.09 |
30.31 |
30.31 |
+1.58 (+5.50%)
|
3,345 |
| 6 Apr 2020 |
USD |
27.74 |
28.73 |
27.57 |
28.73 |
28.73 |
+2.515 (+9.59%)
|
6,744 |
| 3 Apr 2020 |
USD |
27.07 |
27.07 |
26.215 |
26.215 |
26.215 |
-1.52 (-5.48%)
|
2,000 |
| 2 Apr 2020 |
USD |
27.61 |
27.93 |
27.61 |
27.735 |
27.735 |
+0.595 (+2.19%)
|
2,430 |
| 1 Apr 2020 |
USD |
27.14 |
27.14 |
27.14 |
27.14 |
27.14 |
-2.075 (-7.10%)
|
0 |
| 31 Mar 2020 |
USD |
28.89 |
29.215 |
28.89 |
29.215 |
29.215 |
+0.16 (+0.55%)
|
1,533 |
| 30 Mar 2020 |
USD |
28.71 |
29.055 |
28.38 |
29.055 |
29.055 |
-0.015 (-0.05%)
|
681 |
| 27 Mar 2020 |
USD |
30.05 |
30.05 |
28.82 |
29.07 |
29.07 |
-2.175 (-6.96%)
|
3,956 |
