Xtrackers - MSCI Brazil UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Jun 2013 |
USD |
43.89 |
43.95 |
42.85 |
42.85 |
42.85 |
-0.37 (-0.86%)
|
25,883 |
| 20 Jun 2013 |
USD |
43.56 |
43.56 |
42.7 |
43.22 |
43.22 |
-3.075 (-6.64%)
|
14,122 |
| 19 Jun 2013 |
USD |
46.28 |
46.295 |
46.28 |
46.295 |
46.295 |
-0.415 (-0.89%)
|
131 |
| 18 Jun 2013 |
USD |
46.08 |
46.71 |
46.08 |
46.71 |
46.71 |
-0.565 (-1.20%)
|
17,549 |
| 17 Jun 2013 |
USD |
47.09 |
47.46 |
46.95 |
47.275 |
47.275 |
-0.265 (-0.56%)
|
10,714 |
| 14 Jun 2013 |
USD |
47.54 |
47.54 |
47.54 |
47.54 |
47.54 |
+0.145 (+0.31%)
|
0 |
| 13 Jun 2013 |
USD |
46.5 |
47.395 |
46.5 |
47.395 |
47.395 |
+0.165 (+0.35%)
|
19,305 |
| 12 Jun 2013 |
USD |
48 |
48.2 |
47.23 |
47.23 |
47.23 |
-0.655 (-1.37%)
|
2,416 |
| 11 Jun 2013 |
USD |
48.05 |
48.05 |
47.32 |
47.885 |
47.885 |
-0.605 (-1.25%)
|
2,091 |
| 10 Jun 2013 |
USD |
48.49 |
48.49 |
48.49 |
48.49 |
48.49 |
-1.225 (-2.46%)
|
0 |
| 7 Jun 2013 |
USD |
49.55 |
49.715 |
49.19 |
49.715 |
49.715 |
+0.115 (+0.23%)
|
44,429 |
| 6 Jun 2013 |
USD |
49.85 |
50.12 |
49.54 |
49.6 |
49.6 |
-0.605 (-1.21%)
|
16,684 |
| 5 Jun 2013 |
USD |
51.34 |
51.34 |
49.9 |
50.205 |
50.205 |
-0.43 (-0.85%)
|
39,758 |
| 4 Jun 2013 |
USD |
50.635 |
50.635 |
50.635 |
50.635 |
50.635 |
+0.075 (+0.15%)
|
0 |
| 3 Jun 2013 |
USD |
50.66 |
50.66 |
50.56 |
50.56 |
50.56 |
-0.51 (-1.00%)
|
5,399 |
| 31 May 2013 |
USD |
51.25 |
51.29 |
50.93 |
51.07 |
51.07 |
-1.32 (-2.52%)
|
14,519 |
| 30 May 2013 |
USD |
52.2 |
52.39 |
52.2 |
52.39 |
52.39 |
+0.085 (+0.16%)
|
3,165 |
| 29 May 2013 |
USD |
53.27 |
53.27 |
52.305 |
52.305 |
52.305 |
-1.875 (-3.46%)
|
10,691 |
| 28 May 2013 |
USD |
54.28 |
54.52 |
54.12 |
54.18 |
54.18 |
+0.565 (+1.05%)
|
5,376 |
| 24 May 2013 |
USD |
53.615 |
53.615 |
53.615 |
53.615 |
53.615 |
-0.105 (-0.20%)
|
0 |
| 23 May 2013 |
USD |
53.58 |
53.72 |
53.58 |
53.72 |
53.72 |
-1.39 (-2.52%)
|
202 |
| 22 May 2013 |
USD |
55.06 |
55.11 |
55.06 |
55.11 |
55.11 |
+0.545 (+1.00%)
|
15,426 |
| 21 May 2013 |
USD |
54.565 |
54.565 |
54.565 |
54.565 |
54.565 |
+0.3 (+0.55%)
|
0 |
| 20 May 2013 |
USD |
53.99 |
54.265 |
53.99 |
54.265 |
54.265 |
+0.395 (+0.73%)
|
250 |
| 17 May 2013 |
USD |
53.87 |
53.87 |
53.87 |
53.87 |
53.87 |
-0.57 (-1.05%)
|
0 |
| 16 May 2013 |
USD |
53.88 |
54.44 |
53.88 |
54.44 |
54.44 |
+0.21 (+0.39%)
|
5,002 |
| 15 May 2013 |
USD |
54.05 |
54.23 |
53.91 |
54.23 |
54.23 |
-0.32 (-0.59%)
|
4,000 |
| 14 May 2013 |
USD |
54.18 |
54.55 |
54.18 |
54.55 |
54.55 |
+0.48 (+0.89%)
|
15,318 |
| 13 May 2013 |
USD |
54.24 |
54.67 |
54.07 |
54.07 |
54.07 |
-1.42 (-2.56%)
|
41,162 |
| 9 May 2013 |
USD |
55.49 |
55.49 |
55.49 |
55.49 |
55.49 |
+0.01 (+0.02%)
|
2,000 |
