Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Nov 2017 |
USD |
44.935 |
44.935 |
44.935 |
44.935 |
44.935 |
+0.255 (+0.57%)
|
0 |
| 8 Nov 2017 |
USD |
44.29 |
44.74 |
44.29 |
44.68 |
44.68 |
+0.57 (+1.29%)
|
432 |
| 7 Nov 2017 |
USD |
44.3 |
44.3 |
44.11 |
44.11 |
44.11 |
-0.945 (-2.10%)
|
296 |
| 6 Nov 2017 |
USD |
44.8 |
45.2 |
44.8 |
45.055 |
45.055 |
+0.605 (+1.36%)
|
28,564 |
| 3 Nov 2017 |
USD |
44.88 |
45.14 |
43.87 |
44.45 |
44.45 |
-0.28 (-0.63%)
|
8,571 |
| 2 Nov 2017 |
USD |
44.73 |
44.73 |
44.73 |
44.73 |
44.73 |
-0.625 (-1.38%)
|
4,114 |
| 1 Nov 2017 |
USD |
45.48 |
45.48 |
45.355 |
45.355 |
45.355 |
+0.04 (+0.09%)
|
41 |
| 31 Oct 2017 |
USD |
45.72 |
45.72 |
44.96 |
45.315 |
45.315 |
-0.385 (-0.84%)
|
8,181 |
| 30 Oct 2017 |
USD |
46.79 |
46.79 |
45.62 |
45.7 |
45.7 |
-0.835 (-1.79%)
|
8,786 |
| 27 Oct 2017 |
USD |
46.57 |
46.75 |
46.535 |
46.535 |
46.535 |
-0.57 (-1.21%)
|
8,294 |
| 26 Oct 2017 |
USD |
47.34 |
47.34 |
47.105 |
47.105 |
47.105 |
+0.39 (+0.83%)
|
4,692 |
| 25 Oct 2017 |
USD |
46.87 |
46.89 |
46.715 |
46.715 |
46.715 |
+0.18 (+0.39%)
|
388 |
| 24 Oct 2017 |
USD |
46.6629 |
46.6629 |
46.535 |
46.535 |
46.535 |
-0.295 (-0.63%)
|
162 |
| 23 Oct 2017 |
USD |
47.84 |
47.87 |
46.83 |
46.83 |
46.83 |
-1.305 (-2.71%)
|
4,230 |
| 20 Oct 2017 |
USD |
47.79 |
48.135 |
47.79 |
48.135 |
48.135 |
+0.705 (+1.49%)
|
2,416 |
| 19 Oct 2017 |
USD |
47.56 |
47.67 |
47.43 |
47.43 |
47.43 |
-0.36 (-0.75%)
|
36 |
| 18 Oct 2017 |
USD |
48.17 |
48.5 |
47.79 |
47.79 |
47.79 |
-0.015 (-0.03%)
|
2,726 |
| 17 Oct 2017 |
USD |
47.805 |
47.805 |
47.805 |
47.805 |
47.805 |
-0.59 (-1.22%)
|
0 |
| 16 Oct 2017 |
USD |
48.77 |
48.79 |
48.395 |
48.395 |
48.395 |
-0.105 (-0.22%)
|
20,788 |
| 13 Oct 2017 |
USD |
48.26 |
48.5 |
48.25 |
48.5 |
48.5 |
+0.285 (+0.59%)
|
4,173 |
| 12 Oct 2017 |
USD |
48.215 |
48.215 |
48.215 |
48.215 |
48.215 |
-0.115 (-0.24%)
|
314 |
| 11 Oct 2017 |
USD |
48.33 |
48.33 |
48.33 |
48.33 |
48.33 |
+0.135 (+0.28%)
|
0 |
| 10 Oct 2017 |
USD |
47.56 |
48.36 |
47.56 |
48.195 |
48.195 |
+1.075 (+2.28%)
|
5,461 |
| 9 Oct 2017 |
USD |
47.9 |
47.97 |
47.12 |
47.12 |
47.12 |
-0.73 (-1.53%)
|
10,108 |
| 6 Oct 2017 |
USD |
48.22 |
48.4 |
47.67 |
47.85 |
47.85 |
-1.39 (-2.82%)
|
11,648 |
| 5 Oct 2017 |
USD |
49.24 |
49.24 |
49.24 |
49.24 |
49.24 |
+0.3 (+0.61%)
|
0 |
| 4 Oct 2017 |
USD |
48.6314 |
48.94 |
48.6314 |
48.94 |
48.94 |
+1 (+2.09%)
|
1,249 |
| 3 Oct 2017 |
USD |
47.13 |
47.94 |
47.05 |
47.94 |
47.94 |
+1.17 (+2.50%)
|
524 |
| 2 Oct 2017 |
USD |
46.74 |
46.8405 |
46.68 |
46.77 |
46.77 |
-0.05 (-0.11%)
|
8,176 |
| 29 Sep 2017 |
USD |
46.04 |
46.82 |
46.04 |
46.82 |
46.82 |
+0.795 (+1.73%)
|
479 |
