Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Dec 2017 |
USD |
44.9 |
44.9 |
44.9 |
44.9 |
44.9 |
+0.42 (+0.94%)
|
0 |
| 20 Dec 2017 |
USD |
44.13 |
44.48 |
44.13 |
44.48 |
44.48 |
+0.655 (+1.49%)
|
9,470 |
| 19 Dec 2017 |
USD |
44.38 |
44.38 |
43.825 |
43.825 |
43.825 |
-0.635 (-1.43%)
|
229 |
| 18 Dec 2017 |
USD |
44.16 |
44.46 |
44.16 |
44.46 |
44.46 |
+0.795 (+1.82%)
|
14,185 |
| 15 Dec 2017 |
USD |
43.04 |
43.79 |
43.04 |
43.665 |
43.665 |
+0.48 (+1.11%)
|
2,404 |
| 14 Dec 2017 |
USD |
43.78 |
43.78 |
43.185 |
43.185 |
43.185 |
-1.625 (-3.63%)
|
2,770 |
| 13 Dec 2017 |
USD |
45.11 |
45.11 |
44.65 |
44.81 |
44.81 |
+0.97 (+2.21%)
|
24,364 |
| 12 Dec 2017 |
USD |
43.89 |
43.98 |
43.84 |
43.84 |
43.84 |
-0.32 (-0.72%)
|
15,461 |
| 11 Dec 2017 |
USD |
44.13 |
44.42 |
43.95 |
44.16 |
44.16 |
+0.15 (+0.34%)
|
4,267 |
| 8 Dec 2017 |
USD |
44.36 |
44.7 |
44.01 |
44.01 |
44.01 |
+0.055 (+0.13%)
|
7,931 |
| 7 Dec 2017 |
USD |
45.26 |
45.27 |
43.4 |
43.955 |
43.955 |
-0.36 (-0.81%)
|
47,523 |
| 6 Dec 2017 |
USD |
44.19 |
44.92 |
44.05 |
44.315 |
44.315 |
-0.94 (-2.08%)
|
25,363 |
| 5 Dec 2017 |
USD |
44.84 |
45.45 |
44.83 |
45.255 |
45.255 |
+0.335 (+0.75%)
|
31,312 |
| 4 Dec 2017 |
USD |
44.77 |
44.93 |
44.66 |
44.92 |
44.92 |
+1.025 (+2.34%)
|
38,494 |
| 1 Dec 2017 |
USD |
43.5 |
44.36 |
43.5 |
43.895 |
43.895 |
+0.185 (+0.42%)
|
82,986 |
| 30 Nov 2017 |
USD |
44.55 |
44.55 |
43.71 |
43.71 |
43.71 |
-1.62 (-3.57%)
|
4,146 |
| 29 Nov 2017 |
USD |
46.21 |
46.21 |
45.33 |
45.33 |
45.33 |
-0.985 (-2.13%)
|
217 |
| 28 Nov 2017 |
USD |
45.7 |
46.315 |
45.7 |
46.315 |
46.315 |
+0.96 (+2.12%)
|
36,924 |
| 27 Nov 2017 |
USD |
45.68 |
45.69 |
45.34 |
45.355 |
45.355 |
-0.445 (-0.97%)
|
9,975 |
| 24 Nov 2017 |
USD |
45.8 |
45.8 |
45.555 |
45.8 |
45.8 |
+0.205 (+0.45%)
|
25,498 |
| 23 Nov 2017 |
USD |
45.37 |
45.9 |
45.37 |
45.595 |
45.595 |
-0.265 (-0.58%)
|
3,472 |
| 22 Nov 2017 |
USD |
45.86 |
45.86 |
45.86 |
45.86 |
45.86 |
+0.03 (+0.07%)
|
0 |
| 21 Nov 2017 |
USD |
45.43 |
45.91 |
45.22 |
45.83 |
45.83 |
+0.83 (+1.84%)
|
28,048 |
| 20 Nov 2017 |
USD |
45 |
45 |
45 |
45 |
45 |
+0.525 (+1.18%)
|
0 |
| 17 Nov 2017 |
USD |
43.94 |
44.475 |
43.94 |
44.475 |
44.475 |
+0.55 (+1.25%)
|
2,402 |
| 16 Nov 2017 |
USD |
43.16 |
43.925 |
42.984 |
43.925 |
43.925 |
+1.165 (+2.72%)
|
7,890 |
| 15 Nov 2017 |
USD |
42.49 |
42.76 |
41.97 |
42.76 |
42.76 |
-0.495 (-1.14%)
|
3,590 |
| 14 Nov 2017 |
USD |
44.1 |
44.13 |
43.255 |
43.255 |
43.255 |
-0.53 (-1.21%)
|
4,283 |
| 13 Nov 2017 |
USD |
43.77 |
43.785 |
43.76 |
43.785 |
43.785 |
-0.33 (-0.75%)
|
4,030 |
| 10 Nov 2017 |
USD |
44.68 |
44.68 |
44.115 |
44.115 |
44.115 |
-0.82 (-1.82%)
|
19,639 |
