Xtrackers X MSCI Brazil 1C
(XMBD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$48.46
|
$48.47
|
$48.12
|
$48.12
|
313
|
|
03/10/2024
|
$48.71
|
$48.86
|
$47.87
|
$47.87
|
538
|
|
02/10/2024
|
$49.01
|
$49.76
|
$48.86
|
$49.21
|
0
|
|
01/10/2024
|
$49.01
|
$49.01
|
$49.01
|
$49.01
|
34
|
|
30/09/2024
|
$49.16
|
$49.61
|
$48.61
|
$48.92
|
0
|
|
27/09/2024
|
$49.16
|
$49.23
|
$48.91
|
$49.23
|
1,929
|
|
26/09/2024
|
$49.29
|
$49.50
|
$49.06
|
$49.06
|
2,144
|
|
25/09/2024
|
$49.07
|
$49.16
|
$48.70
|
$48.69
|
601
|
|
24/09/2024
|
$48.32
|
$49.04
|
$48.31
|
$49.04
|
2,667
|
|
23/09/2024
|
$48.21
|
$48.21
|
$47.50
|
$48.01
|
6,535
|
|
20/09/2024
|
$49.53
|
$49.60
|
$48.37
|
$48.37
|
653
|
|
19/09/2024
|
$49.75
|
$50.80
|
$49.11
|
$49.88
|
0
|
|
18/09/2024
|
$49.75
|
$50.39
|
$49.38
|
$49.44
|
0
|
|
17/09/2024
|
$49.75
|
$49.75
|
$49.49
|
$49.51
|
2,988
|
|
16/09/2024
|
$49.55
|
$49.57
|
$49.55
|
$49.57
|
1,550
|
|
13/09/2024
|
$47.83
|
$49.47
|
$47.92
|
$47.92
|
0
|
|
12/09/2024
|
$47.83
|
$47.92
|
$47.83
|
$48.05
|
2
|
|
11/09/2024
|
$47.97
|
$48.05
|
$47.92
|
$47.94
|
1,329
|
|
10/09/2024
|
$48.38
|
$48.38
|
$47.94
|
$47.94
|
267
|
|
09/09/2024
|
$48.68
|
$48.80
|
$48.43
|
$48.44
|
4,660
|
|
06/09/2024
|
$49.07
|
$49.80
|
$48.53
|
$48.53
|
6,168
|
|
05/09/2024
|
$49.08
|
$49.32
|
$48.62
|
$48.99
|
0
|
|
04/09/2024
|
$49.08
|
$49.13
|
$49.08
|
$49.13
|
169
|
|
03/09/2024
|
$48.72
|
$48.72
|
$48.72
|
$48.72
|
1,361
|
|
02/09/2024
|
$48.99
|
$49.08
|
$48.87
|
$48.97
|
4,783
|
|
30/08/2024
|
$50.59
|
$50.06
|
$48.31
|
$48.97
|
0
|
|
29/08/2024
|
$50.59
|
$50.63
|
$49.16
|
$49.16
|
3,335
|
|
28/08/2024
|
$50.82
|
$50.84
|
$49.88
|
$50.15
|
0
|
|
27/08/2024
|
$50.82
|
$50.83
|
$50.60
|
$50.60
|
2,490
|
|
26/08/2024
|
$50.16
|
$50.16
|
$49.35
|
$49.35
|
17,856
|
|
23/08/2024
|
$50.16
|
$50.16
|
$49.35
|
$49.35
|
17,856
|
|
22/08/2024
|
$50.16
|
$50.16
|
$49.35
|
$49.35
|
17,856
|