Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Dec 2015 |
USD |
23.805 |
23.97 |
23.185 |
23.185 |
23.185 |
-0.627 (-2.64%)
|
8,158 |
| 15 Dec 2015 |
USD |
23.895 |
24.025 |
23.8125 |
23.8125 |
23.8125 |
+0.133 (+0.56%)
|
1,571 |
| 14 Dec 2015 |
USD |
23.815 |
23.92 |
23.68 |
23.68 |
23.68 |
-0.42 (-1.74%)
|
658 |
| 11 Dec 2015 |
USD |
24.43 |
24.43 |
24.03 |
24.1 |
24.1 |
-0.772 (-3.11%)
|
6,916 |
| 10 Dec 2015 |
USD |
24.955 |
25.03 |
24.8725 |
24.8725 |
24.8725 |
-0.738 (-2.88%)
|
4,218 |
| 9 Dec 2015 |
USD |
24.505 |
25.61 |
24.48 |
25.61 |
25.61 |
+1.435 (+5.94%)
|
4,364 |
| 8 Dec 2015 |
USD |
24.495 |
24.935 |
24.15 |
24.175 |
24.175 |
-0.693 (-2.78%)
|
3,958 |
| 7 Dec 2015 |
USD |
24.865 |
25.01 |
24.865 |
24.8675 |
24.8675 |
-0.02 (-0.08%)
|
470 |
| 4 Dec 2015 |
USD |
24.8875 |
24.8875 |
24.8875 |
24.8875 |
24.8875 |
-0.672 (-2.63%)
|
0 |
| 3 Dec 2015 |
USD |
25.56 |
25.56 |
25.56 |
25.56 |
25.56 |
+1.62 (+6.77%)
|
0 |
| 2 Dec 2015 |
USD |
24.03 |
24.03 |
23.94 |
23.94 |
23.94 |
-0.233 (-0.96%)
|
12,472 |
| 1 Dec 2015 |
USD |
24.02 |
24.185 |
23.915 |
24.1725 |
24.1725 |
-0.015 (-0.06%)
|
378 |
| 30 Nov 2015 |
USD |
24.1875 |
24.1875 |
24.1875 |
24.1875 |
24.1875 |
-1.058 (-4.19%)
|
0 |
| 27 Nov 2015 |
USD |
25.44 |
25.89 |
25.245 |
25.245 |
25.245 |
-0.655 (-2.53%)
|
20,612 |
| 26 Nov 2015 |
USD |
25.65 |
25.9 |
25.65 |
25.9 |
25.9 |
+0.08 (+0.31%)
|
731 |
| 25 Nov 2015 |
USD |
26.74 |
26.74 |
25.74 |
25.82 |
25.82 |
-0.795 (-2.99%)
|
22,660 |
| 24 Nov 2015 |
USD |
26.615 |
26.615 |
26.615 |
26.615 |
26.615 |
-0.095 (-0.36%)
|
0 |
| 23 Nov 2015 |
USD |
27.06 |
27.09 |
26.59 |
26.71 |
26.71 |
-0.58 (-2.13%)
|
24,518 |
| 20 Nov 2015 |
USD |
26.77 |
27.47 |
26.77 |
27.29 |
27.29 |
+0.895 (+3.39%)
|
8,443 |
| 19 Nov 2015 |
USD |
26.27 |
26.44 |
26.27 |
26.395 |
26.395 |
+0.415 (+1.60%)
|
8,105 |
| 18 Nov 2015 |
USD |
25.44 |
25.98 |
25.44 |
25.98 |
25.98 |
+0.275 (+1.07%)
|
851 |
| 17 Nov 2015 |
USD |
25.37 |
25.72 |
25.37 |
25.705 |
25.705 |
+0.792 (+3.18%)
|
633 |
| 16 Nov 2015 |
USD |
24.925 |
24.925 |
24.9125 |
24.9125 |
24.9125 |
-0.055 (-0.22%)
|
6 |
| 13 Nov 2015 |
USD |
24.9675 |
24.9675 |
24.9675 |
24.9675 |
24.9675 |
-0.522 (-2.05%)
|
0 |
| 12 Nov 2015 |
USD |
25.87 |
26 |
25.45 |
25.49 |
25.49 |
+0.125 (+0.49%)
|
50,368 |
| 11 Nov 2015 |
USD |
25.99 |
25.99 |
25.365 |
25.365 |
25.365 |
+0.767 (+3.12%)
|
9,894 |
| 10 Nov 2015 |
USD |
24.72 |
24.72 |
24.5975 |
24.5975 |
24.5975 |
-0.35 (-1.40%)
|
4,947 |
| 9 Nov 2015 |
USD |
25.31 |
25.6 |
24.9475 |
24.9475 |
24.9475 |
-0.333 (-1.32%)
|
15,373 |
| 6 Nov 2015 |
USD |
25.87 |
25.96 |
25.06 |
25.28 |
25.28 |
-0.62 (-2.39%)
|
15,330 |
| 5 Nov 2015 |
USD |
25.82 |
26.01 |
25.77 |
25.9 |
25.9 |
-0.05 (-0.19%)
|
20,991 |
