Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Nov 2015 |
USD |
26.55 |
26.55 |
25.95 |
25.95 |
25.95 |
+0.02 (+0.08%)
|
263 |
| 3 Nov 2015 |
USD |
24.78 |
25.94 |
24.78 |
25.93 |
25.93 |
+1.255 (+5.09%)
|
14,466 |
| 2 Nov 2015 |
USD |
24.445 |
24.925 |
24.435 |
24.675 |
24.675 |
+0.32 (+1.31%)
|
7,644 |
| 30 Oct 2015 |
USD |
24.335 |
24.375 |
24.335 |
24.355 |
24.355 |
-0.212 (-0.86%)
|
2,250 |
| 29 Oct 2015 |
USD |
24.5675 |
24.5675 |
24.5675 |
24.5675 |
24.5675 |
-0.637 (-2.53%)
|
0 |
| 28 Oct 2015 |
USD |
24.82 |
25.205 |
24.82 |
25.205 |
25.205 |
+0.485 (+1.96%)
|
29 |
| 27 Oct 2015 |
USD |
24.91 |
24.945 |
24.72 |
24.72 |
24.72 |
-0.515 (-2.04%)
|
3,677 |
| 26 Oct 2015 |
USD |
25.2 |
25.56 |
25.17 |
25.235 |
25.235 |
-0.36 (-1.41%)
|
2,001 |
| 23 Oct 2015 |
USD |
25.44 |
25.65 |
25.36 |
25.595 |
25.595 |
+0.485 (+1.93%)
|
1,569 |
| 22 Oct 2015 |
USD |
24.94 |
25.3 |
24.94 |
25.11 |
25.11 |
+0.49 (+1.99%)
|
7,203 |
| 21 Oct 2015 |
USD |
24.85 |
24.86 |
24.49 |
24.62 |
24.62 |
-0.5 (-1.99%)
|
24,907 |
| 20 Oct 2015 |
USD |
25.37 |
25.37 |
25.12 |
25.12 |
25.12 |
+0.04 (+0.16%)
|
2,171 |
| 19 Oct 2015 |
USD |
24.91 |
25.08 |
24.91 |
25.08 |
25.08 |
-0.08 (-0.32%)
|
2,540 |
| 16 Oct 2015 |
USD |
25.57 |
25.57 |
25.08 |
25.16 |
25.16 |
+0.1 (+0.40%)
|
5,984 |
| 15 Oct 2015 |
USD |
25.59 |
25.64 |
25.06 |
25.06 |
25.06 |
-0.14 (-0.56%)
|
31,457 |
| 14 Oct 2015 |
USD |
25.2 |
25.2 |
25.2 |
25.2 |
25.2 |
-0.59 (-2.29%)
|
0 |
| 13 Oct 2015 |
USD |
26.63 |
26.63 |
25.79 |
25.79 |
25.79 |
-0.91 (-3.41%)
|
6,651 |
| 12 Oct 2015 |
USD |
27.1 |
27.1 |
26.7 |
26.7 |
26.7 |
-0.43 (-1.58%)
|
2,930 |
| 9 Oct 2015 |
USD |
26.91 |
27.36 |
26.86 |
27.13 |
27.13 |
+0.7 (+2.65%)
|
32,033 |
| 8 Oct 2015 |
USD |
25.81 |
26.43 |
25.81 |
26.43 |
26.43 |
+0.14 (+0.53%)
|
6,543 |
| 7 Oct 2015 |
USD |
25.91 |
26.63 |
25.91 |
26.29 |
26.29 |
+0.47 (+1.82%)
|
15,494 |
| 6 Oct 2015 |
USD |
25.82 |
25.82 |
25.82 |
25.82 |
25.82 |
+0.49 (+1.93%)
|
0 |
| 5 Oct 2015 |
USD |
25.33 |
25.33 |
25.33 |
25.33 |
25.33 |
+1.552 (+6.53%)
|
0 |
| 2 Oct 2015 |
USD |
23.545 |
23.7775 |
23.545 |
23.7775 |
23.7775 |
+0.4 (+1.71%)
|
175 |
| 1 Oct 2015 |
USD |
23.875 |
23.875 |
23.3775 |
23.3775 |
23.3775 |
-0.065 (-0.28%)
|
1,601 |
| 30 Sep 2015 |
USD |
23.4425 |
23.4425 |
23.4425 |
23.4425 |
23.4425 |
+1.21 (+5.44%)
|
0 |
| 29 Sep 2015 |
USD |
22.29 |
22.35 |
22.06 |
22.2325 |
22.2325 |
-0.378 (-1.67%)
|
3,882 |
| 28 Sep 2015 |
USD |
23.035 |
23.035 |
22.61 |
22.61 |
22.61 |
-0.865 (-3.68%)
|
4,700 |
| 25 Sep 2015 |
USD |
23.615 |
23.615 |
23.395 |
23.475 |
23.475 |
+1.472 (+6.69%)
|
420 |
| 24 Sep 2015 |
USD |
21.74 |
22.0025 |
21.65 |
22.0025 |
22.0025 |
-0.935 (-4.08%)
|
20,000 |
