Xtrackers X MSCI Brazil 1C

(XMBD)
Sector: n/a
$41.08
$0.51 1.24
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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