Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 May 2018 |
USD |
47.225 |
47.225 |
47.225 |
47.225 |
47.225 |
+0.535 (+1.15%)
|
0 |
| 3 May 2018 |
USD |
47.66 |
47.98 |
46.69 |
46.69 |
46.69 |
-1.21 (-2.53%)
|
12,646 |
| 2 May 2018 |
USD |
48.47 |
48.63 |
47.9 |
47.9 |
47.9 |
-0.135 (-0.28%)
|
7,193 |
| 1 May 2018 |
USD |
48.52 |
48.52 |
48.035 |
48.035 |
48.035 |
-1.47 (-2.97%)
|
5,157 |
| 30 Apr 2018 |
USD |
50.04 |
50.04 |
49.48 |
49.505 |
49.505 |
-0.345 (-0.69%)
|
6,492 |
| 27 Apr 2018 |
USD |
49.85 |
49.85 |
49.85 |
49.85 |
49.85 |
+0.675 (+1.37%)
|
0 |
| 26 Apr 2018 |
USD |
49.1 |
49.175 |
48.91 |
49.175 |
49.175 |
+0.675 (+1.39%)
|
1,634 |
| 25 Apr 2018 |
USD |
48.79 |
48.79 |
48.08 |
48.5 |
48.5 |
-1.07 (-2.16%)
|
4,623 |
| 24 Apr 2018 |
USD |
49.9 |
49.9 |
49.49 |
49.57 |
49.57 |
-0.145 (-0.29%)
|
1,611 |
| 23 Apr 2018 |
USD |
49.81 |
49.81 |
49.37 |
49.715 |
49.715 |
-0.215 (-0.43%)
|
30,271 |
| 20 Apr 2018 |
USD |
50.69 |
50.94 |
49.83 |
49.93 |
49.93 |
-0.415 (-0.82%)
|
38,354 |
| 19 Apr 2018 |
USD |
50.36 |
50.36 |
50.345 |
50.345 |
50.345 |
-0.33 (-0.65%)
|
717 |
| 18 Apr 2018 |
USD |
49.36 |
50.675 |
49.36 |
50.675 |
50.675 |
+1.39 (+2.82%)
|
8,177 |
| 17 Apr 2018 |
USD |
48.85 |
49.285 |
48.71 |
49.285 |
49.285 |
+0.77 (+1.59%)
|
19,759 |
| 16 Apr 2018 |
USD |
49.45 |
49.45 |
48.515 |
48.515 |
48.515 |
-0.915 (-1.85%)
|
7,541 |
| 13 Apr 2018 |
USD |
49.31 |
49.43 |
49.31 |
49.43 |
49.43 |
-0.89 (-1.77%)
|
3,627 |
| 12 Apr 2018 |
USD |
50.53 |
50.53 |
50.32 |
50.32 |
50.32 |
+0.12 (+0.24%)
|
308 |
| 11 Apr 2018 |
USD |
49.26 |
50.2 |
49.1 |
50.2 |
50.2 |
+0.85 (+1.72%)
|
13,723 |
| 10 Apr 2018 |
USD |
49.35 |
49.35 |
49.35 |
49.35 |
49.35 |
-0.4 (-0.80%)
|
94 |
| 9 Apr 2018 |
USD |
49.75 |
49.75 |
49.75 |
49.75 |
49.75 |
-0.245 (-0.49%)
|
0 |
| 6 Apr 2018 |
USD |
50.81 |
50.81 |
49.995 |
49.995 |
49.995 |
-1.61 (-3.12%)
|
14,000 |
| 5 Apr 2018 |
USD |
51.605 |
51.605 |
51.605 |
51.605 |
51.605 |
+1.38 (+2.75%)
|
0 |
| 4 Apr 2018 |
USD |
49.91 |
50.225 |
49.5 |
50.225 |
50.225 |
-1.195 (-2.32%)
|
35,690 |
| 3 Apr 2018 |
USD |
51.39 |
51.42 |
51.27 |
51.42 |
51.42 |
+0.12 (+0.23%)
|
4,473 |
| 29 Mar 2018 |
USD |
51.07 |
51.3 |
51.07 |
51.3 |
51.3 |
+1.445 (+2.90%)
|
5,019 |
| 28 Mar 2018 |
USD |
49.97 |
50.47 |
49.84 |
49.855 |
49.855 |
-1.24 (-2.43%)
|
1,980 |
| 27 Mar 2018 |
USD |
51.7 |
51.7 |
51.03 |
51.095 |
51.095 |
-0.14 (-0.27%)
|
2,880 |
| 26 Mar 2018 |
USD |
51.235 |
51.235 |
51.235 |
51.235 |
51.235 |
+0.175 (+0.34%)
|
0 |
| 23 Mar 2018 |
USD |
51.36 |
51.53 |
51.06 |
51.06 |
51.06 |
-0.355 (-0.69%)
|
10,184 |
| 22 Mar 2018 |
USD |
51.9 |
51.95 |
51.415 |
51.415 |
51.415 |
-0.1 (-0.19%)
|
11,007 |
