Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Oct 2014 |
USD |
49.585 |
49.585 |
49.585 |
49.585 |
49.585 |
+1.49 (+3.10%)
|
0 |
| 8 Oct 2014 |
USD |
49.03 |
49.03 |
48.095 |
48.095 |
48.095 |
-1.42 (-2.87%)
|
213 |
| 7 Oct 2014 |
USD |
48.43 |
49.83 |
48.41 |
49.515 |
49.515 |
+0.425 (+0.87%)
|
14,230 |
| 6 Oct 2014 |
USD |
48.75 |
49.09 |
44.35 |
49.09 |
49.09 |
+4.625 (+10.40%)
|
715 |
| 3 Oct 2014 |
USD |
44.3 |
44.465 |
43.99 |
44.465 |
44.465 |
+0.735 (+1.68%)
|
2,977 |
| 2 Oct 2014 |
USD |
43.92 |
44.4 |
43.73 |
43.73 |
43.73 |
-0.7 (-1.58%)
|
73,491 |
| 1 Oct 2014 |
USD |
44.87 |
44.87 |
44.31 |
44.43 |
44.43 |
-1.155 (-2.53%)
|
14,409 |
| 30 Sep 2014 |
USD |
45.585 |
45.585 |
45.585 |
45.585 |
45.585 |
-0.715 (-1.54%)
|
0 |
| 29 Sep 2014 |
USD |
48.21 |
48.21 |
46.18 |
46.3 |
46.3 |
-1.945 (-4.03%)
|
28,603 |
| 26 Sep 2014 |
USD |
47.64 |
48.33 |
47.63 |
48.245 |
48.245 |
+0.285 (+0.59%)
|
2,546 |
| 25 Sep 2014 |
USD |
49.02 |
49.02 |
47.87 |
47.96 |
47.96 |
-0.33 (-0.68%)
|
2,537 |
| 24 Sep 2014 |
USD |
48.2 |
48.29 |
48.14 |
48.29 |
48.29 |
+0.11 (+0.23%)
|
1,129 |
| 23 Sep 2014 |
USD |
48.01 |
49.17 |
48.01 |
48.18 |
48.18 |
-0.49 (-1.01%)
|
1,082 |
| 22 Sep 2014 |
USD |
48.67 |
48.67 |
48.67 |
48.67 |
48.67 |
-1.585 (-3.15%)
|
0 |
| 19 Sep 2014 |
USD |
50.75 |
50.75 |
50.255 |
50.255 |
50.255 |
-1.095 (-2.13%)
|
1,443 |
| 18 Sep 2014 |
USD |
51.69 |
51.69 |
51.35 |
51.35 |
51.35 |
-0.74 (-1.42%)
|
3,598 |
| 17 Sep 2014 |
USD |
52.21 |
53.16 |
52.03 |
52.09 |
52.09 |
-0.44 (-0.84%)
|
60,306 |
| 16 Sep 2014 |
USD |
50.86 |
52.53 |
50.86 |
52.53 |
52.53 |
+2.2 (+4.37%)
|
4,500 |
| 15 Sep 2014 |
USD |
50.33 |
50.33 |
50.33 |
50.33 |
50.33 |
-0.565 (-1.11%)
|
0 |
| 12 Sep 2014 |
USD |
51.69 |
51.69 |
50.895 |
50.895 |
50.895 |
-1.61 (-3.07%)
|
16,233 |
| 11 Sep 2014 |
USD |
51.9 |
52.83 |
51.85 |
52.505 |
52.505 |
+0.575 (+1.11%)
|
3,435 |
| 10 Sep 2014 |
USD |
51.93 |
51.93 |
51.93 |
51.93 |
51.93 |
-1.68 (-3.13%)
|
0 |
| 9 Sep 2014 |
USD |
53.77 |
53.77 |
53.42 |
53.61 |
53.61 |
-1.9 (-3.42%)
|
5,813 |
| 8 Sep 2014 |
USD |
55.68 |
56.06 |
55.37 |
55.51 |
55.51 |
+0.115 (+0.21%)
|
4,486 |
| 5 Sep 2014 |
USD |
55.48 |
55.95 |
55.2 |
55.395 |
55.395 |
-1.045 (-1.85%)
|
3,944 |
| 4 Sep 2014 |
USD |
56.69 |
56.71 |
56.05 |
56.44 |
56.44 |
-0.385 (-0.68%)
|
13,149 |
| 3 Sep 2014 |
USD |
56.92 |
57.58 |
56.825 |
56.825 |
56.825 |
+1.14 (+2.05%)
|
3,432 |
| 2 Sep 2014 |
USD |
55.685 |
55.685 |
55.685 |
55.685 |
55.685 |
-1.33 (-2.33%)
|
0 |
| 1 Sep 2014 |
USD |
57.015 |
57.015 |
57.015 |
57.015 |
57.015 |
+1.21 (+2.17%)
|
0 |
| 29 Aug 2014 |
USD |
55.27 |
55.82 |
55.27 |
55.805 |
55.805 |
+0.67 (+1.22%)
|
860 |
