Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Aug 2014 |
USD |
55.2 |
55.72 |
55.135 |
55.135 |
55.135 |
-0.015 (-0.03%)
|
4,217 |
| 27 Aug 2014 |
USD |
54.79 |
55.27 |
54.79 |
55.15 |
55.15 |
+1.15 (+2.13%)
|
2,636 |
| 26 Aug 2014 |
USD |
53.7908 |
54 |
53.7908 |
54 |
54 |
+1.265 (+2.40%)
|
5,311 |
| 22 Aug 2014 |
USD |
52.76 |
52.76 |
52.735 |
52.735 |
52.735 |
-0.76 (-1.42%)
|
5,311 |
| 21 Aug 2014 |
USD |
53.495 |
53.495 |
53.495 |
53.495 |
53.495 |
-0.19 (-0.35%)
|
0 |
| 20 Aug 2014 |
USD |
53.85 |
53.85 |
53.685 |
53.685 |
53.685 |
+0.775 (+1.46%)
|
500 |
| 19 Aug 2014 |
USD |
52.91 |
52.91 |
52.91 |
52.91 |
52.91 |
+0.63 (+1.21%)
|
0 |
| 18 Aug 2014 |
USD |
52.76 |
52.95 |
52.28 |
52.28 |
52.28 |
+1.065 (+2.08%)
|
8,770 |
| 15 Aug 2014 |
USD |
50.99 |
51.47 |
50.99 |
51.215 |
51.215 |
+0.53 (+1.05%)
|
1,979 |
| 14 Aug 2014 |
USD |
50.41 |
50.7001 |
50.41 |
50.685 |
50.685 |
+0.78 (+1.56%)
|
4,370 |
| 13 Aug 2014 |
USD |
51.25 |
51.3 |
49.905 |
49.905 |
49.905 |
-1.085 (-2.13%)
|
13,726 |
| 12 Aug 2014 |
USD |
51.2 |
51.2 |
50.94 |
50.99 |
50.99 |
-0.05 (-0.10%)
|
244 |
| 11 Aug 2014 |
USD |
51.04 |
51.04 |
51.04 |
51.04 |
51.04 |
+1.295 (+2.60%)
|
0 |
| 8 Aug 2014 |
USD |
49.745 |
49.745 |
49.745 |
49.745 |
49.745 |
-1 (-1.97%)
|
0 |
| 7 Aug 2014 |
USD |
51.16 |
51.16 |
50.745 |
50.745 |
50.745 |
-0.18 (-0.35%)
|
2,200 |
| 6 Aug 2014 |
USD |
50.83 |
51.1 |
50.34 |
50.925 |
50.925 |
-0.62 (-1.20%)
|
2,683 |
| 5 Aug 2014 |
USD |
51.44 |
51.545 |
51.08 |
51.545 |
51.545 |
+0.755 (+1.49%)
|
5,969 |
| 4 Aug 2014 |
USD |
50.71 |
50.79 |
50.71 |
50.79 |
50.79 |
+0.205 (+0.41%)
|
100 |
| 1 Aug 2014 |
USD |
50.32 |
51.17 |
50.32 |
50.585 |
50.585 |
0.0 (0.0%)
|
503 |
| 31 Jul 2014 |
USD |
50.585 |
50.585 |
50.585 |
50.585 |
50.585 |
-1.75 (-3.34%)
|
0 |
| 30 Jul 2014 |
USD |
52.7 |
52.7 |
52.29 |
52.335 |
52.335 |
-0.53 (-1.00%)
|
74 |
| 29 Jul 2014 |
USD |
53.04 |
53.04 |
52.865 |
52.865 |
52.865 |
-0.4 (-0.75%)
|
50 |
| 28 Jul 2014 |
USD |
53.265 |
53.265 |
53.265 |
53.265 |
53.265 |
-0.2 (-0.37%)
|
0 |
| 25 Jul 2014 |
USD |
53.53 |
53.6 |
53.465 |
53.465 |
53.465 |
-0.125 (-0.23%)
|
245 |
| 24 Jul 2014 |
USD |
53.53 |
53.6 |
53.35 |
53.59 |
53.59 |
+0.175 (+0.33%)
|
1,173 |
| 23 Jul 2014 |
USD |
54.06 |
54.06 |
53.37 |
53.415 |
53.415 |
-0.38 (-0.71%)
|
38,032 |
| 22 Jul 2014 |
USD |
53.71 |
53.84 |
53.71 |
53.795 |
53.795 |
+0.835 (+1.58%)
|
2,268 |
| 21 Jul 2014 |
USD |
52.81 |
52.96 |
52.81 |
52.96 |
52.96 |
+0.195 (+0.37%)
|
2,400 |
| 18 Jul 2014 |
USD |
50.98 |
52.9 |
50.98 |
52.765 |
52.765 |
+2 (+3.94%)
|
59,045 |
| 17 Jul 2014 |
USD |
50.765 |
50.765 |
50.765 |
50.765 |
50.765 |
-1.01 (-1.95%)
|
0 |
