Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Sep 2015 |
USD |
23.38 |
23.575 |
22.9375 |
22.9375 |
22.9375 |
-0.07 (-0.30%)
|
82,331 |
| 22 Sep 2015 |
USD |
23.0075 |
23.0075 |
23.0075 |
23.0075 |
23.0075 |
-1.33 (-5.46%)
|
0 |
| 21 Sep 2015 |
USD |
24.3375 |
24.3375 |
24.3375 |
24.3375 |
24.3375 |
-0.953 (-3.77%)
|
0 |
| 18 Sep 2015 |
USD |
25.63 |
25.63 |
25.29 |
25.29 |
25.29 |
-0.355 (-1.38%)
|
2,029 |
| 17 Sep 2015 |
USD |
26.11 |
26.11 |
25.6 |
25.645 |
25.645 |
-0.465 (-1.78%)
|
2,388 |
| 16 Sep 2015 |
USD |
25.31 |
26.11 |
25.29 |
26.11 |
26.11 |
+0.935 (+3.71%)
|
31,239 |
| 15 Sep 2015 |
USD |
25.175 |
25.175 |
25.175 |
25.175 |
25.175 |
+0.42 (+1.70%)
|
0 |
| 14 Sep 2015 |
USD |
24.555 |
24.755 |
24.545 |
24.755 |
24.755 |
+0.203 (+0.82%)
|
5,109 |
| 11 Sep 2015 |
USD |
24.945 |
24.945 |
24.48 |
24.5525 |
24.5525 |
+0.05 (+0.20%)
|
14,518 |
| 10 Sep 2015 |
USD |
24.5025 |
24.5025 |
24.5025 |
24.5025 |
24.5025 |
-1.087 (-4.25%)
|
0 |
| 9 Sep 2015 |
USD |
25.69 |
25.69 |
25.59 |
25.59 |
25.59 |
+0.2 (+0.79%)
|
876 |
| 8 Sep 2015 |
USD |
25.2 |
25.62 |
25.2 |
25.39 |
25.39 |
+0.485 (+1.95%)
|
3,897 |
| 7 Sep 2015 |
USD |
25.27 |
25.27 |
24.89 |
24.905 |
24.905 |
-0.32 (-1.27%)
|
188 |
| 4 Sep 2015 |
USD |
25.68 |
25.68 |
25.225 |
25.225 |
25.225 |
-0.67 (-2.59%)
|
19,529 |
| 3 Sep 2015 |
USD |
25.575 |
25.895 |
25.575 |
25.895 |
25.895 |
+0.71 (+2.82%)
|
278 |
| 2 Sep 2015 |
USD |
25.47 |
25.47 |
25.14 |
25.185 |
25.185 |
-0.54 (-2.10%)
|
1,656 |
| 1 Sep 2015 |
USD |
25.58 |
25.84 |
25.57 |
25.725 |
25.725 |
-1.78 (-6.47%)
|
5,377 |
| 28 Aug 2015 |
USD |
27.39 |
27.56 |
27.39 |
27.505 |
27.505 |
-0.13 (-0.47%)
|
7,470 |
| 27 Aug 2015 |
USD |
27.635 |
27.635 |
27.635 |
27.635 |
27.635 |
+1.825 (+7.07%)
|
0 |
| 26 Aug 2015 |
USD |
25.81 |
25.81 |
25.81 |
25.81 |
25.81 |
-0.7 (-2.64%)
|
0 |
| 25 Aug 2015 |
USD |
26.51 |
26.51 |
26.51 |
26.51 |
26.51 |
+0.96 (+3.76%)
|
0 |
| 24 Aug 2015 |
USD |
25.78 |
26.015 |
25.09 |
25.55 |
25.55 |
-1.395 (-5.18%)
|
6,667 |
| 21 Aug 2015 |
USD |
27.49 |
27.68 |
26.945 |
26.945 |
26.945 |
-0.46 (-1.68%)
|
1,824 |
| 20 Aug 2015 |
USD |
27.07 |
27.405 |
26.85 |
27.405 |
27.405 |
+0.145 (+0.53%)
|
4,505 |
| 19 Aug 2015 |
USD |
28.2 |
28.2 |
27.26 |
27.26 |
27.26 |
-0.62 (-2.22%)
|
4,502 |
| 18 Aug 2015 |
USD |
27.8 |
27.91 |
27.61 |
27.88 |
27.88 |
-0.395 (-1.40%)
|
8,246 |
| 17 Aug 2015 |
USD |
28.275 |
28.275 |
28.275 |
28.275 |
28.275 |
-0.195 (-0.68%)
|
0 |
| 14 Aug 2015 |
USD |
28.35 |
28.47 |
28.33 |
28.47 |
28.47 |
+0.42 (+1.50%)
|
1,500 |
| 13 Aug 2015 |
USD |
28.72 |
28.72 |
28.05 |
28.05 |
28.05 |
-0.405 (-1.42%)
|
5,030 |
| 12 Aug 2015 |
USD |
29.1 |
29.55 |
28.42 |
28.455 |
28.455 |
-0.105 (-0.37%)
|
25,263 |
