Market data

Select a section

Xtrackers X MSCI Brazil 1C

(XMBD)
Sector: n/a
$46.04
$0.31 0.67
Last updated: 16:37:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $51.23 $50.95 $50.39 $50.67 0
20/08/2024 $51.23 $51.23 $50.46 $50.46 908
19/08/2024 $50.35 $50.66 $50.35 $49.88 725
16/08/2024 $49.95 $49.95 $49.88 $49.88 5,380
15/08/2024 $50.04 $50.11 $50.04 $50.10 1,108
14/08/2024 $49.41 $49.72 $49.41 $49.72 6
13/08/2024 $48.48 $49.43 $48.54 $48.98 0
12/08/2024 $48.48 $48.66 $48.39 $48.53 609
09/08/2024 $46.94 $47.93 $46.94 $47.93 6,612
08/08/2024 $46.28 $46.67 $46.27 $46.67 4,906
07/08/2024 $46.00 $46.24 $46.00 $46.13 10,378
06/08/2024 $43.40 $45.80 $43.40 $45.12 0
05/08/2024 $43.40 $43.96 $43.27 $43.96 510
02/08/2024 $44.77 $45.46 $44.63 $44.72 3,928
01/08/2024 $45.64 $45.78 $45.60 $45.78 3,595
31/07/2024 $45.88 $45.88 $45.63 $45.78 380
30/07/2024 $45.84 $46.54 $45.31 $45.42 0
29/07/2024 $45.84 $45.84 $45.48 $45.47 274
26/07/2024 $45.53 $45.56 $45.50 $45.47 807
25/07/2024 $46.65 $45.75 $44.47 $45.47 579
24/07/2024 $46.65 $46.33 $45.37 $45.90 0
23/07/2024 $46.65 $46.65 $46.33 $46.33 210
22/07/2024 $46.76 $46.76 $46.68 $46.68 290
19/07/2024 $46.75 $47.08 $46.70 $46.70 900
18/07/2024 $47.93 $48.31 $46.95 $47.00 0
17/07/2024 $47.93 $48.00 $47.80 $47.99 8,813
16/07/2024 $48.02 $48.27 $48.02 $48.27 831
15/07/2024 $47.74 $48.14 $47.66 $48.03 0
12/07/2024 $47.74 $48.34 $47.37 $47.74 0
11/07/2024 $47.74 $47.78 $47.74 $47.78 2
10/07/2024 $47.93 $47.93 $47.50 $47.71 448
09/07/2024 $46.52 $47.49 $46.38 $47.15 0
08/07/2024 $46.52 $46.67 $46.52 $46.67 57
05/07/2024 $46.58 $46.64 $46.58 $46.64 17
04/07/2024 $46.19 $46.59 $46.19 $46.58 550
03/07/2024 $44.96 $45.97 $44.93 $45.97 23,405
02/07/2024 $45.40 $45.74 $44.50 $44.85 0
01/07/2024 $45.40 $46.04 $44.96 $45.64 0
28/06/2024 $45.40 $45.40 $45.40 $45.40 339
27/06/2024 $45.70 $45.70 $45.29 $45.28 130
26/06/2024 $44.91 $44.93 $44.91 $44.92 21
25/06/2024 $46.17 $46.17 $45.58 $45.58 54
24/06/2024 $45.30 $46.40 $43.41 $46.02 0
21/06/2024 $45.30 $45.30 $45.05 $45.04 426
20/06/2024 $45.14 $45.38 $44.96 $44.96 2,534
19/06/2024 $44.23 $44.29 $44.23 $44.28 2,066
18/06/2024 $44.43 $44.91 $44.43 $44.90 210
17/06/2024 $45.21 $45.21 $44.41 $44.40 1
14/06/2024 $44.87 $45.32 $44.75 $45.31 1,885
13/06/2024 $44.51 $45.06 $44.51 $45.06 74
12/06/2024 $45.76 $46.41 $44.87 $44.99 3,411
11/06/2024 $45.76 $46.36 $43.39 $45.90 0
10/06/2024 $45.76 $45.93 $45.48 $45.74 241
07/06/2024 $47.06 $47.06 $46.89 $46.98 6,367
06/06/2024 $46.87 $47.57 $46.12 $47.49 539
05/06/2024 $46.87 $46.88 $46.87 $46.88 190
04/06/2024 $46.65 $46.66 $46.64 $46.66 180
03/06/2024 $47.65 $47.65 $47.28 $47.31 722
31/05/2024 $47.65 $47.82 $47.29 $47.28 473
30/05/2024 $47.80 $48.06 $47.80 $48.06 180
29/05/2024 $48.08 $48.08 $47.81 $47.81 180
28/05/2024 $48.64 $48.95 $48.64 $48.95 120
27/05/2024 $48.99 $49.04 $48.99 $49.03 181
24/05/2024 $48.99 $49.04 $48.99 $49.03 181
23/05/2024 $50.56 $49.61 $48.88 $48.98 0
22/05/2024 $50.56 $50.48 $49.31 $49.53 0
21/05/2024 $50.56 $50.56 $50.48 $50.47 210
20/05/2024 $50.67 $51.01 $50.59 $51.01 253
17/05/2024 $50.83 $50.83 $50.59 $50.59 202
16/05/2024 $50.39 $51.18 $50.40 $50.60 0
15/05/2024 $50.39 $50.59 $50.21 $50.58 2,346
14/05/2024 $51.48 $51.22 $50.46 $51.13 0
13/05/2024 $51.48 $51.25 $50.58 $50.67 0

Market data

Select a section