Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Aug 2015 |
USD |
29.57 |
29.57 |
28.56 |
28.56 |
28.56 |
-0.7 (-2.39%)
|
3,323 |
| 10 Aug 2015 |
USD |
28.75 |
29.29 |
28.74 |
29.26 |
29.26 |
+0.52 (+1.81%)
|
2,244 |
| 7 Aug 2015 |
USD |
29.19 |
29.4 |
28.74 |
28.74 |
28.74 |
-0.46 (-1.58%)
|
5,644 |
| 6 Aug 2015 |
USD |
29.62 |
29.63 |
29.2 |
29.2 |
29.2 |
-0.84 (-2.80%)
|
1,391 |
| 5 Aug 2015 |
USD |
30.01 |
30.04 |
30.01 |
30.04 |
30.04 |
+0.1 (+0.33%)
|
1,293 |
| 4 Aug 2015 |
USD |
29.95 |
30.24 |
29.93 |
29.94 |
29.94 |
-0.365 (-1.20%)
|
2,828 |
| 3 Aug 2015 |
USD |
30.65 |
30.65 |
30.305 |
30.305 |
30.305 |
-0.57 (-1.85%)
|
5,668 |
| 31 Jul 2015 |
USD |
30.45 |
30.99 |
30.44 |
30.875 |
30.875 |
+0.28 (+0.92%)
|
3,000 |
| 30 Jul 2015 |
USD |
31.11 |
31.11 |
30.52 |
30.595 |
30.595 |
-0.57 (-1.83%)
|
4,890 |
| 29 Jul 2015 |
USD |
30.66 |
31.22 |
30.66 |
31.165 |
31.165 |
+0.835 (+2.75%)
|
112 |
| 28 Jul 2015 |
USD |
30.34 |
30.34 |
30.22 |
30.33 |
30.33 |
+0.01 (+0.03%)
|
3,497 |
| 27 Jul 2015 |
USD |
30.19 |
30.35 |
30.19 |
30.32 |
30.32 |
-0.045 (-0.15%)
|
12,724 |
| 24 Jul 2015 |
USD |
30.365 |
30.365 |
30.365 |
30.365 |
30.365 |
-1.285 (-4.06%)
|
0 |
| 23 Jul 2015 |
USD |
32.64 |
32.64 |
31.65 |
31.65 |
31.65 |
-1.05 (-3.21%)
|
29,343 |
| 22 Jul 2015 |
USD |
33.51 |
33.51 |
32.7 |
32.7 |
32.7 |
-0.875 (-2.61%)
|
1,380 |
| 21 Jul 2015 |
USD |
33.5 |
33.575 |
33.5 |
33.575 |
33.575 |
+0.11 (+0.33%)
|
2,156 |
| 20 Jul 2015 |
USD |
33.95 |
33.95 |
33.465 |
33.465 |
33.465 |
-0.435 (-1.28%)
|
2,395 |
| 17 Jul 2015 |
USD |
33.9 |
33.9 |
33.9 |
33.9 |
33.9 |
-1.12 (-3.20%)
|
0 |
| 16 Jul 2015 |
USD |
35.18 |
35.18 |
35.02 |
35.02 |
35.02 |
+0.365 (+1.05%)
|
3,257 |
| 15 Jul 2015 |
USD |
34.8 |
34.8 |
34.655 |
34.655 |
34.655 |
-0.4 (-1.14%)
|
4,703 |
| 14 Jul 2015 |
USD |
35.055 |
35.055 |
35.055 |
35.055 |
35.055 |
+0.48 (+1.39%)
|
0 |
| 13 Jul 2015 |
USD |
34.29 |
34.575 |
34.29 |
34.575 |
34.575 |
+0.68 (+2.01%)
|
5 |
| 10 Jul 2015 |
USD |
33.83 |
33.96 |
33.79 |
33.895 |
33.895 |
+0.255 (+0.76%)
|
10,726 |
| 9 Jul 2015 |
USD |
33.66 |
33.74 |
33.63 |
33.64 |
33.64 |
+0.475 (+1.43%)
|
13,633 |
| 8 Jul 2015 |
USD |
33.165 |
33.165 |
33.165 |
33.165 |
33.165 |
+0.03 (+0.09%)
|
0 |
| 7 Jul 2015 |
USD |
34.29 |
34.29 |
33.135 |
33.135 |
33.135 |
-1.14 (-3.33%)
|
1,874 |
| 6 Jul 2015 |
USD |
34.25 |
34.29 |
34.25 |
34.275 |
34.275 |
-0.21 (-0.61%)
|
1,246 |
| 3 Jul 2015 |
USD |
35.12 |
35.28 |
34.485 |
34.485 |
34.485 |
-0.7 (-1.99%)
|
7,052 |
| 2 Jul 2015 |
USD |
34.84 |
35.27 |
34.55 |
35.185 |
35.185 |
+0.175 (+0.50%)
|
7,429 |
| 1 Jul 2015 |
USD |
35.31 |
35.31 |
35.01 |
35.01 |
35.01 |
+0.005 (+0.01%)
|
9,209 |
