Market data

Select a section

Xtrackers X MSCI Brazil 1C

(XMBD)
Sector: n/a
$42.42
$-3.16 -6.92
Last updated: 16:49:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $43.78 $43.78 $42.42 $42.42 4,855
03/04/2025 $44.71 $45.77 $44.71 $45.58 1,631
02/04/2025 $45.04 $45.08 $45.04 $45.08 50
01/04/2025 $44.83 $45.31 $44.83 $45.31 22
31/03/2025 $44.46 $44.51 $44.36 $44.49 2,053
28/03/2025 $45.54 $45.54 $44.75 $44.74 8,898
27/03/2025 $45.56 $45.79 $45.56 $45.77 6,757
26/03/2025 $45.89 $45.89 $45.55 $45.54 78
25/03/2025 $45.49 $46.27 $45.43 $46.27 6,980
24/03/2025 $45.81 $45.81 $45.69 $45.69 1,625
21/03/2025 $45.75 $45.85 $45.59 $45.59 758
20/03/2025 $44.71 $47.19 $45.89 $46.03 0
19/03/2025 $44.71 $46.70 $45.06 $46.58 0
18/03/2025 $44.71 $46.62 $45.37 $45.96 0
17/03/2025 $44.71 $45.73 $44.71 $45.73 3,482
14/03/2025 $43.37 $44.65 $43.33 $44.65 24,360
13/03/2025 $42.29 $43.06 $42.29 $42.99 1,627
12/03/2025 $42.38 $42.38 $42.25 $42.31 295
11/03/2025 $42.99 $42.70 $41.74 $41.87 0
10/03/2025 $42.99 $42.99 $42.41 $42.41 11,621
07/03/2025 $42.55 $43.00 $42.45 $42.67 5,723
06/03/2025 $42.30 $42.70 $42.26 $42.56 3,977
05/03/2025 $41.82 $42.27 $41.80 $42.27 2,577
04/03/2025 $41.52 $41.64 $40.79 $40.78 1,137
03/03/2025 $42.29 $42.46 $41.80 $42.46 302
28/02/2025 $42.78 $42.78 $42.20 $42.19 1,184
27/02/2025 $42.84 $42.95 $42.79 $42.92 12,277
26/02/2025 $44.22 $44.28 $43.46 $43.70 5,201
25/02/2025 $43.59 $43.93 $43.32 $43.78 633
24/02/2025 $44.29 $44.50 $44.09 $44.08 1,023
21/02/2025 $46.44 $46.44 $44.40 $44.49 291
20/02/2025 $45.95 $45.68 $45.11 $45.35 0
19/02/2025 $45.95 $45.96 $45.45 $45.44 13,216
18/02/2025 $45.76 $46.02 $45.54 $46.01 16,806
17/02/2025 $45.48 $45.85 $45.48 $45.82 3,530
14/02/2025 $44.26 $45.17 $44.21 $45.17 438
13/02/2025 $45.11 $44.26 $43.54 $43.97 0
12/02/2025 $45.11 $45.11 $43.85 $43.85 2,918
11/02/2025 $44.37 $44.83 $44.32 $44.82 4,219
10/02/2025 $43.96 $44.49 $43.95 $44.42 760
07/02/2025 $44.69 $44.69 $44.13 $44.13 387
06/02/2025 $44.32 $44.43 $44.32 $44.24 4,400
05/02/2025 $44.23 $44.24 $44.23 $44.24 1,544
04/02/2025 $44.25 $44.46 $43.85 $44.03 5,551
03/02/2025 $43.39 $44.04 $43.39 $44.03 380
31/01/2025 $44.88 $44.88 $44.13 $44.54 496
30/01/2025 $42.60 $43.79 $42.60 $43.78 190
29/01/2025 $43.00 $43.08 $42.72 $42.88 2,671
28/01/2025 $42.84 $42.84 $42.84 $42.84 538
27/01/2025 $42.10 $42.35 $42.34 $42.35 1,300
24/01/2025 $42.10 $42.39 $42.07 $42.38 2,693
23/01/2025 $41.34 $42.20 $41.64 $41.97 0
22/01/2025 $41.34 $42.02 $41.34 $42.01 800
21/01/2025 $41.19 $41.31 $40.98 $41.31 4,116
20/01/2025 $40.79 $41.21 $40.79 $41.21 4,400
17/01/2025 $40.59 $41.08 $40.59 $41.08 200
16/01/2025 $41.22 $41.29 $40.57 $40.37 1,400
15/01/2025 $40.03 $40.56 $39.86 $40.37 1,336
14/01/2025 $40.13 $40.13 $39.79 $39.79 2,179
13/01/2025 $39.08 $39.66 $39.08 $39.65 2,140
10/01/2025 $39.90 $40.03 $39.16 $39.16 438
09/01/2025 $39.22 $39.91 $39.22 $39.90 972
08/01/2025 $39.76 $39.76 $39.55 $39.56 218
07/01/2025 $39.91 $40.44 $39.85 $40.44 519
06/01/2025 $39.33 $39.88 $39.33 $39.78 5,200
03/01/2025 $39.46 $39.46 $39.08 $39.08 4,640
02/01/2025 $39.04 $39.49 $38.63 $39.49 1,310
01/01/2025 $39.04 $39.71 $39.01 $39.35 0
31/12/2024 $39.04 $39.71 $39.01 $39.35 0
30/12/2024 $39.04 $39.40 $38.75 $39.01 0
27/12/2024 $39.04 $39.16 $39.04 $39.09 2,571
26/12/2024 $39.30 $39.33 $39.30 $39.33 272
25/12/2024 $39.30 $39.33 $39.30 $39.33 272
24/12/2024 $39.30 $39.33 $39.30 $39.33 272
23/12/2024 $39.38 $39.40 $39.18 $39.18 282
20/12/2024 $39.51 $39.85 $39.51 $39.85 210
19/12/2024 $39.54 $39.79 $39.29 $39.78 300
18/12/2024 $41.42 $41.42 $40.03 $40.03 210
17/12/2024 $40.76 $41.35 $40.73 $41.35 2,390
16/12/2024 $41.52 $41.58 $41.52 $41.58 200
13/12/2024 $42.36 $42.36 $41.94 $41.94 281
12/12/2024 $44.06 $44.27 $42.79 $42.78 8,373
11/12/2024 $42.55 $42.79 $42.50 $42.78 472
10/12/2024 $42.02 $42.70 $42.02 $42.53 4,664
09/12/2024 $42.01 $42.39 $42.01 $42.38 200
06/12/2024 $42.18 $42.18 $42.03 $42.03 1,775
05/12/2024 $42.83 $43.23 $42.83 $43.23 22,723
04/12/2024 $42.04 $42.27 $41.87 $42.26 4,170
03/12/2024 $42.11 $42.11 $41.76 $41.91 1,087
02/12/2024 $42.44 $42.44 $41.55 $41.55 17,881
29/11/2024 $42.54 $42.69 $41.54 $42.37 9,367
28/11/2024 $44.34 $44.35 $42.91 $43.01 33,965
27/11/2024 $44.89 $45.84 $44.95 $45.02 0
26/11/2024 $44.89 $45.68 $44.89 $45.68 3,782
25/11/2024 $45.51 $45.57 $45.22 $45.22 6,639
22/11/2024 $44.78 $45.24 $44.22 $44.31 0
21/11/2024 $44.78 $44.92 $44.31 $44.31 2,332
20/11/2024 $45.13 $45.13 $44.92 $44.92 411
19/11/2024 $45.24 $45.65 $44.87 $45.13 0
18/11/2024 $45.24 $45.33 $45.13 $45.13 253
15/11/2024 $45.37 $45.37 $45.28 $45.28 1,703
14/11/2024 $45.33 $45.39 $45.23 $45.37 1,558
13/11/2024 $45.45 $46.34 $45.27 $45.37 0
12/11/2024 $45.45 $46.04 $45.41 $46.04 13,025
11/11/2024 $45.43 $45.75 $45.36 $45.74 6,656
08/11/2024 $45.91 $45.91 $45.37 $45.37 9,053
07/11/2024 $46.74 $47.09 $46.64 $46.64 10,432
06/11/2024 $45.47 $46.23 $45.01 $46.22 10,156
05/11/2024 $46.15 $46.15 $45.71 $45.78 9,644
04/11/2024 $46.17 $46.17 $46.05 $46.05 1,446
01/11/2024 $45.83 $45.83 $45.27 $45.27 496
31/10/2024 $46.25 $46.42 $46.06 $46.06 7,545
30/10/2024 $46.54 $46.66 $46.47 $46.65 10,092
29/10/2024 $47.38 $47.42 $47.03 $47.03 13,502
28/10/2024 $46.56 $47.20 $46.56 $47.15 3,569
25/10/2024 $46.63 $46.64 $46.63 $46.63 125
24/10/2024 $46.39 $46.58 $46.30 $46.15 2,409
23/10/2024 $46.54 $46.54 $46.08 $46.15 1,952
22/10/2024 $46.11 $46.26 $46.11 $46.26 3,123
21/10/2024 $46.60 $46.65 $46.49 $46.49 510
18/10/2024 $47.45 $47.45 $46.59 $46.58 1,249
17/10/2024 $46.80 $47.48 $46.40 $46.90 0
16/10/2024 $46.80 $47.13 $46.80 $47.13 1,680
15/10/2024 $46.79 $47.73 $46.80 $47.01 0
14/10/2024 $46.79 $47.09 $46.79 $47.08 280
11/10/2024 $46.79 $46.79 $46.65 $46.65 5,283
10/10/2024 $46.80 $46.91 $46.72 $46.95 1,137
09/10/2024 $47.77 $47.77 $46.95 $46.95 190
08/10/2024 $47.67 $47.80 $47.67 $47.80 551
07/10/2024 $48.46 $48.91 $47.97 $48.12 0

Market data

Select a section