Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Feb 2016 |
USD |
20.94 |
21.05 |
20.77 |
21.01 |
21.01 |
+0.46 (+2.24%)
|
711,145 |
| 29 Jan 2016 |
USD |
20.055 |
20.55 |
20.055 |
20.55 |
20.55 |
+0.81 (+4.10%)
|
1,460 |
| 28 Jan 2016 |
USD |
19.85 |
19.85 |
19.695 |
19.74 |
19.74 |
+0.1 (+0.51%)
|
11,703 |
| 27 Jan 2016 |
USD |
19.18 |
19.65 |
19.18 |
19.64 |
19.64 |
+0.578 (+3.03%)
|
15,942 |
| 26 Jan 2016 |
USD |
18.915 |
19.095 |
18.915 |
19.0625 |
19.0625 |
-0.207 (-1.08%)
|
5,345 |
| 25 Jan 2016 |
USD |
19.265 |
19.295 |
19.265 |
19.27 |
19.27 |
+0.035 (+0.18%)
|
446 |
| 22 Jan 2016 |
USD |
18.955 |
19.275 |
18.955 |
19.235 |
19.235 |
+0.352 (+1.87%)
|
12,290 |
| 21 Jan 2016 |
USD |
18.88 |
18.91 |
18.77 |
18.8825 |
18.8825 |
+0.07 (+0.37%)
|
21,556 |
| 20 Jan 2016 |
USD |
18.8125 |
18.8125 |
18.8125 |
18.8125 |
18.8125 |
-0.83 (-4.23%)
|
0 |
| 19 Jan 2016 |
USD |
19.93 |
20.04 |
19.6425 |
19.6425 |
19.6425 |
-0.003 (-0.01%)
|
6,357 |
| 18 Jan 2016 |
USD |
19.805 |
19.86 |
19.645 |
19.645 |
19.645 |
+0.128 (+0.65%)
|
5,100 |
| 15 Jan 2016 |
USD |
20.1 |
20.1 |
19.5175 |
19.5175 |
19.5175 |
-0.463 (-2.31%)
|
33,228 |
| 14 Jan 2016 |
USD |
19.98 |
19.98 |
19.98 |
19.98 |
19.98 |
-0.463 (-2.26%)
|
0 |
| 13 Jan 2016 |
USD |
20.46 |
20.67 |
20.39 |
20.4425 |
20.4425 |
+0.292 (+1.45%)
|
21,499 |
| 12 Jan 2016 |
USD |
20.22 |
20.57 |
20.025 |
20.15 |
20.15 |
-0.343 (-1.67%)
|
18,121 |
| 11 Jan 2016 |
USD |
20.595 |
20.73 |
20.4925 |
20.4925 |
20.4925 |
-0.223 (-1.07%)
|
13,633 |
| 8 Jan 2016 |
USD |
20.925 |
21.12 |
20.715 |
20.715 |
20.715 |
-0.3 (-1.43%)
|
10,674 |
| 7 Jan 2016 |
USD |
21.015 |
21.015 |
21.015 |
21.015 |
21.015 |
-0.507 (-2.36%)
|
0 |
| 6 Jan 2016 |
USD |
21.39 |
21.5225 |
21.285 |
21.5225 |
21.5225 |
-0.147 (-0.68%)
|
4,523 |
| 5 Jan 2016 |
USD |
21.6 |
21.69 |
21.565 |
21.67 |
21.67 |
+0.065 (+0.30%)
|
400 |
| 4 Jan 2016 |
USD |
21.605 |
21.605 |
21.605 |
21.605 |
21.605 |
-0.823 (-3.67%)
|
0 |
| 31 Dec 2015 |
USD |
22.4275 |
22.4275 |
22.4275 |
22.4275 |
22.4275 |
+0.062 (+0.28%)
|
0 |
| 30 Dec 2015 |
USD |
23.05 |
23.05 |
22.365 |
22.365 |
22.365 |
-0.95 (-4.07%)
|
3,098 |
| 29 Dec 2015 |
USD |
23.27 |
23.315 |
23.27 |
23.315 |
23.315 |
+0.255 (+1.11%)
|
2,200 |
| 24 Dec 2015 |
USD |
22.985 |
23.1 |
22.985 |
23.06 |
23.06 |
+0.155 (+0.68%)
|
26,584 |
| 23 Dec 2015 |
USD |
22.59 |
22.905 |
22.59 |
22.905 |
22.905 |
+0.642 (+2.89%)
|
200 |
| 22 Dec 2015 |
USD |
22.505 |
22.505 |
22.2625 |
22.2625 |
22.2625 |
+0.013 (+0.06%)
|
487 |
| 21 Dec 2015 |
USD |
22.25 |
22.25 |
22.25 |
22.25 |
22.25 |
-1.117 (-4.78%)
|
0 |
| 18 Dec 2015 |
USD |
23.3675 |
23.3675 |
23.3675 |
23.3675 |
23.3675 |
-0.82 (-3.39%)
|
0 |
| 17 Dec 2015 |
USD |
24.1875 |
24.1875 |
24.1875 |
24.1875 |
24.1875 |
+1.002 (+4.32%)
|
0 |
