Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Sep 2017 |
USD |
45.81 |
46.025 |
45.81 |
46.025 |
46.025 |
-0.135 (-0.29%)
|
5 |
| 27 Sep 2017 |
USD |
46.75 |
46.75 |
46.16 |
46.16 |
46.16 |
-0.89 (-1.89%)
|
3,965 |
| 26 Sep 2017 |
USD |
47.07 |
47.29 |
46.9319 |
47.05 |
47.05 |
-0.4 (-0.84%)
|
9,785 |
| 25 Sep 2017 |
USD |
47.95 |
47.95 |
47.45 |
47.45 |
47.45 |
-0.835 (-1.73%)
|
2,186 |
| 22 Sep 2017 |
USD |
48.1 |
48.285 |
48.1 |
48.285 |
48.285 |
+0.15 (+0.31%)
|
360 |
| 21 Sep 2017 |
USD |
48.24 |
48.28 |
48.135 |
48.135 |
48.135 |
-0.125 (-0.26%)
|
337 |
| 20 Sep 2017 |
USD |
48.62 |
48.66 |
48.26 |
48.26 |
48.26 |
+0.115 (+0.24%)
|
8,211 |
| 19 Sep 2017 |
USD |
48.17 |
48.17 |
48.145 |
48.145 |
48.145 |
-0.345 (-0.71%)
|
47 |
| 18 Sep 2017 |
USD |
48.83 |
49.03 |
48.49 |
48.49 |
48.49 |
+0.425 (+0.88%)
|
35,701 |
| 15 Sep 2017 |
USD |
47.78 |
48.065 |
47.6455 |
48.065 |
48.065 |
+0.325 (+0.68%)
|
1,567 |
| 14 Sep 2017 |
USD |
47.74 |
47.74 |
47.74 |
47.74 |
47.74 |
+0.27 (+0.57%)
|
6,140 |
| 13 Sep 2017 |
USD |
47.7 |
47.7 |
47.36 |
47.47 |
47.47 |
-0.655 (-1.36%)
|
2,010 |
| 12 Sep 2017 |
USD |
47.94 |
48.16 |
47.76 |
48.125 |
48.125 |
+0.005 (+0.01%)
|
10,784 |
| 11 Sep 2017 |
USD |
48.12 |
48.12 |
48.12 |
48.12 |
48.12 |
+0.46 (+0.97%)
|
0 |
| 8 Sep 2017 |
USD |
48.03 |
48.03 |
47.22 |
47.66 |
47.66 |
+0.045 (+0.09%)
|
18,721 |
| 7 Sep 2017 |
USD |
47.27 |
47.615 |
47.27 |
47.615 |
47.615 |
+0.74 (+1.58%)
|
1,750 |
| 6 Sep 2017 |
USD |
46.39 |
46.88 |
46.35 |
46.875 |
46.875 |
+0.67 (+1.45%)
|
3,646 |
| 5 Sep 2017 |
USD |
45.85 |
46.73 |
45.84 |
46.205 |
46.205 |
+0.52 (+1.14%)
|
1,783 |
| 4 Sep 2017 |
USD |
45.29 |
45.685 |
45.28 |
45.685 |
45.685 |
-0.295 (-0.64%)
|
3,313 |
| 1 Sep 2017 |
USD |
44.9 |
45.98 |
44.9 |
45.98 |
45.98 |
+1.23 (+2.75%)
|
2,000 |
| 31 Aug 2017 |
USD |
44.58 |
45.17 |
44.58 |
44.75 |
44.75 |
+0.075 (+0.17%)
|
13,970 |
| 30 Aug 2017 |
USD |
45.18 |
45.18 |
44.675 |
44.675 |
44.675 |
-0.185 (-0.41%)
|
2,175 |
| 29 Aug 2017 |
USD |
44.75 |
44.86 |
44.75 |
44.86 |
44.86 |
-0.25 (-0.55%)
|
5,436 |
| 25 Aug 2017 |
USD |
45.11 |
45.11 |
45.11 |
45.11 |
45.11 |
-0.015 (-0.03%)
|
0 |
| 24 Aug 2017 |
USD |
45.125 |
45.125 |
45.125 |
45.125 |
45.125 |
+0.405 (+0.91%)
|
0 |
| 23 Aug 2017 |
USD |
44.72 |
44.72 |
44.72 |
44.72 |
44.72 |
+0.095 (+0.21%)
|
0 |
| 22 Aug 2017 |
USD |
44.22 |
44.625 |
44.22 |
44.625 |
44.625 |
+0.655 (+1.49%)
|
500 |
| 21 Aug 2017 |
USD |
43.68 |
44.03 |
43.68 |
43.97 |
43.97 |
+0.58 (+1.34%)
|
7,230 |
| 18 Aug 2017 |
USD |
42.94 |
43.39 |
42.94 |
43.39 |
43.39 |
+0.165 (+0.38%)
|
5,435 |
| 17 Aug 2017 |
USD |
43.63 |
43.7 |
43.225 |
43.225 |
43.225 |
+0.015 (+0.03%)
|
17,652 |
