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 Sep 2018 |
USD |
36.81 |
36.94 |
36.4 |
36.645 |
36.645 |
+0.505 (+1.40%)
|
9,753 |
| 11 Sep 2018 |
USD |
37.57 |
37.57 |
36.14 |
36.14 |
36.14 |
-1.27 (-3.39%)
|
31,358 |
| 10 Sep 2018 |
USD |
37.7 |
37.7 |
37.41 |
37.41 |
37.41 |
-0.49 (-1.29%)
|
800 |
| 7 Sep 2018 |
USD |
37.9 |
37.9 |
37.9 |
37.9 |
37.9 |
+1.315 (+3.59%)
|
0 |
| 6 Sep 2018 |
USD |
36.45 |
36.69 |
36.39 |
36.585 |
36.585 |
+0.4 (+1.11%)
|
13,678 |
| 5 Sep 2018 |
USD |
35.53 |
36.34 |
35.53 |
36.185 |
36.185 |
-0.25 (-0.69%)
|
1,824 |
| 4 Sep 2018 |
USD |
36.35 |
36.44 |
36.35 |
36.435 |
36.435 |
-0.625 (-1.69%)
|
652 |
| 3 Sep 2018 |
USD |
37.06 |
37.06 |
37.06 |
37.06 |
37.06 |
+0.07 (+0.19%)
|
0 |
| 31 Aug 2018 |
USD |
36.68 |
36.99 |
36.22 |
36.99 |
36.99 |
+0.07 (+0.19%)
|
11,691 |
| 30 Aug 2018 |
USD |
38.43 |
38.43 |
36.92 |
36.92 |
36.92 |
-1.4 (-3.65%)
|
11,027 |
| 29 Aug 2018 |
USD |
37.55 |
38.32 |
37.54 |
38.32 |
38.32 |
+0.655 (+1.74%)
|
4,177 |
| 28 Aug 2018 |
USD |
38.19 |
38.19 |
37.46 |
37.665 |
37.665 |
+0.265 (+0.71%)
|
15,168 |
| 24 Aug 2018 |
USD |
37.07 |
37.57 |
37.07 |
37.4 |
37.4 |
-0.07 (-0.19%)
|
9,352 |
| 23 Aug 2018 |
USD |
38 |
38.1 |
37.42 |
37.47 |
37.47 |
+0.135 (+0.36%)
|
16,863 |
| 22 Aug 2018 |
USD |
37.13 |
37.39 |
36.71 |
37.335 |
37.335 |
-0.655 (-1.72%)
|
35,330 |
| 21 Aug 2018 |
USD |
38.88 |
39.02 |
37.95 |
37.99 |
37.99 |
-0.505 (-1.31%)
|
22,147 |
| 20 Aug 2018 |
USD |
39.06 |
39.1 |
38.495 |
38.495 |
38.495 |
+0.055 (+0.14%)
|
36,984 |
| 17 Aug 2018 |
USD |
38.86 |
38.86 |
38.44 |
38.44 |
38.44 |
-1.255 (-3.16%)
|
11,342 |
| 16 Aug 2018 |
USD |
39.76 |
39.76 |
39.695 |
39.695 |
39.695 |
+0.335 (+0.85%)
|
10,755 |
| 15 Aug 2018 |
USD |
40.04 |
40.04 |
39.36 |
39.36 |
39.36 |
-0.73 (-1.82%)
|
8,694 |
| 14 Aug 2018 |
USD |
40.34 |
40.4 |
40.09 |
40.09 |
40.09 |
+0.735 (+1.87%)
|
3,068 |
| 13 Aug 2018 |
USD |
38.34 |
39.6 |
38.34 |
39.355 |
39.355 |
-0.675 (-1.69%)
|
20,791 |
| 10 Aug 2018 |
USD |
40.62 |
40.62 |
39.89 |
40.03 |
40.03 |
-1.34 (-3.24%)
|
12,669 |
| 9 Aug 2018 |
USD |
41.37 |
41.37 |
41.37 |
41.37 |
41.37 |
-1.645 (-3.82%)
|
0 |
| 8 Aug 2018 |
USD |
42.72 |
43.015 |
42.72 |
43.015 |
43.015 |
-0.875 (-1.99%)
|
800 |
| 7 Aug 2018 |
USD |
43.89 |
43.89 |
43.89 |
43.89 |
43.89 |
+0.29 (+0.67%)
|
0 |
| 6 Aug 2018 |
USD |
43.6 |
43.6 |
43.6 |
43.6 |
43.6 |
-0.255 (-0.58%)
|
0 |
| 3 Aug 2018 |
USD |
43.15 |
43.9 |
43.12 |
43.855 |
43.855 |
+1.635 (+3.87%)
|
928 |
| 2 Aug 2018 |
USD |
41.76 |
42.22 |
41.69 |
42.22 |
42.22 |
-0.095 (-0.22%)
|
2,282 |
| 1 Aug 2018 |
USD |
42.315 |
42.315 |
42.315 |
42.315 |
42.315 |
-0.005 (-0.01%)
|
0 |
