Xtrackers X MSCI Brazil 1C
(XMBR)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
3,608.00p
|
3,609.00p
|
3,560.00p
|
3,513.00p
|
262
|
|
21/11/2024
|
3,549.00p
|
3,559.00p
|
3,513.00p
|
3,513.00p
|
5
|
|
20/11/2024
|
3,549.00p
|
3,553.50p
|
3,543.00p
|
3,553.50p
|
334
|
|
19/11/2024
|
3,586.00p
|
3,554.35p
|
3,545.50p
|
3,569.00p
|
310
|
|
18/11/2024
|
3,586.00p
|
3,581.50p
|
3,569.00p
|
3,569.00p
|
165
|
|
15/11/2024
|
3,586.00p
|
3,590.00p
|
3,586.00p
|
3,561.50p
|
260
|
|
14/11/2024
|
3,577.00p
|
3,577.00p
|
3,561.50p
|
3,561.50p
|
1,615
|
|
13/11/2024
|
3,543.00p
|
3,583.38p
|
3,566.00p
|
3,566.00p
|
378
|
|
12/11/2024
|
3,543.00p
|
3,602.00p
|
3,540.00p
|
3,602.00p
|
10,435
|
|
11/11/2024
|
3,541.00p
|
3,549.00p
|
3,541.00p
|
3,549.00p
|
4,467
|
|
08/11/2024
|
3,571.00p
|
3,571.00p
|
3,510.00p
|
3,510.00p
|
616
|
|
07/11/2024
|
3,621.00p
|
3,636.00p
|
3,592.50p
|
3,592.50p
|
968
|
|
06/11/2024
|
3,529.00p
|
3,588.00p
|
3,515.00p
|
3,588.00p
|
9,805
|
|
05/11/2024
|
3,536.00p
|
3,539.00p
|
3,515.50p
|
3,515.50p
|
12,616
|
|
04/11/2024
|
3,532.00p
|
3,552.96p
|
3,532.00p
|
3,551.50p
|
1,485
|
|
01/11/2024
|
3,546.00p
|
3,547.00p
|
3,497.00p
|
3,497.00p
|
1,377
|
|
31/10/2024
|
3,564.00p
|
3,590.00p
|
3,560.00p
|
3,578.00p
|
7,707
|
|
30/10/2024
|
3,592.00p
|
3,592.00p
|
3,572.00p
|
3,575.00p
|
2,872
|
|
29/10/2024
|
3,650.00p
|
3,661.80p
|
3,616.50p
|
3,616.50p
|
11,688
|
|
28/10/2024
|
3,636.00p
|
3,636.00p
|
3,589.82p
|
3,631.50p
|
10,501
|
|
25/10/2024
|
3,581.00p
|
3,602.00p
|
3,581.00p
|
3,592.00p
|
599
|
|
24/10/2024
|
3,589.00p
|
3,616.00p
|
3,545.50p
|
3,566.50p
|
0
|
|
23/10/2024
|
3,589.00p
|
3,589.00p
|
3,566.50p
|
3,560.50p
|
518
|
|
22/10/2024
|
3,582.00p
|
3,570.20p
|
3,560.50p
|
3,560.50p
|
969
|
|
21/10/2024
|
3,582.00p
|
3,586.00p
|
3,566.46p
|
3,579.50p
|
3,952
|
|
18/10/2024
|
3,613.00p
|
3,625.08p
|
3,573.00p
|
3,573.00p
|
60
|
|
17/10/2024
|
3,613.00p
|
3,597.00p
|
3,589.94p
|
3,597.00p
|
132
|
|
16/10/2024
|
3,613.00p
|
3,619.91p
|
3,609.00p
|
3,619.00p
|
22
|
|
15/10/2024
|
3,613.00p
|
3,613.00p
|
3,593.00p
|
3,593.00p
|
133
|
|
14/10/2024
|
3,587.00p
|
3,608.00p
|
3,587.00p
|
3,608.00p
|
428
|
|
11/10/2024
|
3,559.00p
|
3,587.95p
|
3,559.00p
|
3,563.00p
|
899
|
|
10/10/2024
|
3,578.00p
|
3,595.50p
|
3,578.00p
|
3,595.50p
|
624
|
|
09/10/2024
|
3,650.00p
|
3,650.00p
|
3,585.00p
|
3,588.00p
|
1,935
|
|
08/10/2024
|
3,727.00p
|
3,649.16p
|
3,630.08p
|
3,643.50p
|
271
|
|
07/10/2024
|
3,727.00p
|
3,740.56p
|
3,678.00p
|
3,678.50p
|
710
|
|
04/10/2024
|
3,675.00p
|
3,675.00p
|
3,672.50p
|
3,672.50p
|
111
|
|
03/10/2024
|
3,715.00p
|
3,726.00p
|
3,641.10p
|
3,649.50p
|
840
|
|
02/10/2024
|
3,670.00p
|
3,709.50p
|
3,691.00p
|
3,709.50p
|
27
|
|
01/10/2024
|
3,670.00p
|
3,680.50p
|
3,646.96p
|
3,680.50p
|
40
|
|
30/09/2024
|
3,670.00p
|
3,670.00p
|
3,649.00p
|
3,649.50p
|
660
|
|
27/09/2024
|
3,676.00p
|
3,676.00p
|
3,671.50p
|
3,671.50p
|
210
|
|
26/09/2024
|
3,691.00p
|
3,695.00p
|
3,649.00p
|
3,657.00p
|
1,163
|
|
25/09/2024
|
3,666.00p
|
3,683.77p
|
3,643.00p
|
3,646.00p
|
551
|
|
24/09/2024
|
3,619.00p
|
3,654.50p
|
3,595.83p
|
3,654.50p
|
3,047
|
|
23/09/2024
|
3,639.00p
|
3,639.00p
|
3,559.00p
|
3,589.50p
|
7,793
|
|
20/09/2024
|
3,762.00p
|
3,766.50p
|
3,645.50p
|
3,659.50p
|
0
|
|
19/09/2024
|
3,762.00p
|
3,787.24p
|
3,762.00p
|
3,762.50p
|
404
|
|
18/09/2024
|
3,761.00p
|
3,792.00p
|
3,744.50p
|
3,744.50p
|
38
|
|
17/09/2024
|
3,761.00p
|
3,764.00p
|
3,745.00p
|
3,761.00p
|
6,104
|
|
16/09/2024
|
3,753.00p
|
3,754.50p
|
3,734.02p
|
3,754.50p
|
329
|
|
13/09/2024
|
3,678.00p
|
3,763.50p
|
3,664.50p
|
3,664.50p
|
0
|
|
12/09/2024
|
3,678.00p
|
3,764.50p
|
3,622.00p
|
3,679.50p
|
0
|
|
11/09/2024
|
3,678.00p
|
3,679.50p
|
3,678.00p
|
3,671.00p
|
210
|
|
10/09/2024
|
3,696.00p
|
3,700.57p
|
3,662.00p
|
3,671.00p
|
1,506
|
|
09/09/2024
|
3,731.00p
|
3,707.00p
|
3,693.00p
|
3,707.00p
|
28
|
|
06/09/2024
|
3,731.00p
|
3,731.00p
|
3,684.00p
|
3,694.00p
|
5,299
|
|
05/09/2024
|
3,726.00p
|
3,726.00p
|
3,723.00p
|
3,723.00p
|
67
|
|
04/09/2024
|
3,739.00p
|
3,739.00p
|
3,693.00p
|
3,736.50p
|
297
|
|
03/09/2024
|
3,730.00p
|
3,716.00p
|
3,707.17p
|
3,716.00p
|
69
|
|
02/09/2024
|
3,730.00p
|
3,730.00p
|
3,716.50p
|
3,716.50p
|
210
|
|
30/08/2024
|
3,834.00p
|
3,763.00p
|
3,726.50p
|
3,726.50p
|
7
|
|
29/08/2024
|
3,834.00p
|
3,834.00p
|
3,734.50p
|
3,802.00p
|
3,361
|
|
28/08/2024
|
3,830.00p
|
3,802.00p
|
3,800.00p
|
3,802.00p
|
65
|
|
27/08/2024
|
3,830.00p
|
3,854.13p
|
3,826.00p
|
3,826.00p
|
1,849
|
|
26/08/2024
|
3,861.00p
|
3,868.29p
|
3,768.50p
|
3,768.50p
|
51
|
|
23/08/2024
|
3,861.00p
|
3,868.29p
|
3,768.50p
|
3,768.50p
|
51
|
|
22/08/2024
|
3,861.00p
|
3,868.29p
|
3,768.50p
|
3,768.50p
|
51
|
|
21/08/2024
|
3,861.00p
|
3,883.00p
|
3,861.00p
|
3,877.50p
|
1,053
|
|
20/08/2024
|
3,900.00p
|
3,903.00p
|
3,868.00p
|
3,875.50p
|
919
|
|
19/08/2024
|
3,872.00p
|
3,909.50p
|
3,863.75p
|
3,868.00p
|
5
|
|
16/08/2024
|
3,872.00p
|
3,897.12p
|
3,850.00p
|
3,868.00p
|
1,633
|
|
15/08/2024
|
3,858.00p
|
3,904.50p
|
3,819.50p
|
3,893.50p
|
0
|
|
14/08/2024
|
3,858.00p
|
3,868.50p
|
3,856.00p
|
3,868.50p
|
200
|
|
13/08/2024
|
3,820.00p
|
3,820.00p
|
3,817.00p
|
3,819.00p
|
1,025
|
|
12/08/2024
|
3,803.00p
|
3,803.00p
|
3,781.18p
|
3,799.50p
|
303
|
|
09/08/2024
|
3,687.00p
|
3,755.50p
|
3,686.00p
|
3,755.50p
|
428
|
|
08/08/2024
|
3,637.00p
|
3,668.00p
|
3,634.95p
|
3,667.50p
|
2,324
|
|
07/08/2024
|
3,620.00p
|
3,642.00p
|
3,620.00p
|
3,628.00p
|
2,325
|
|
06/08/2024
|
3,427.00p
|
3,551.50p
|
3,507.17p
|
3,551.50p
|
1
|
|
05/08/2024
|
3,427.00p
|
3,449.00p
|
3,399.44p
|
3,449.00p
|
634
|
|
02/08/2024
|
3,509.00p
|
3,547.00p
|
3,492.00p
|
3,492.00p
|
1,163
|
|
01/08/2024
|
3,569.00p
|
3,587.00p
|
3,569.00p
|
3,587.00p
|
339
|
|
31/07/2024
|
3,563.00p
|
3,568.00p
|
3,563.00p
|
3,568.00p
|
150
|
|
30/07/2024
|
3,576.00p
|
3,582.00p
|
3,528.84p
|
3,539.00p
|
295
|
|
29/07/2024
|
3,574.00p
|
3,574.00p
|
3,540.00p
|
3,540.00p
|
503
|
|
26/07/2024
|
3,541.00p
|
3,556.00p
|
3,532.23p
|
3,533.50p
|
2,736
|
|
25/07/2024
|
3,558.00p
|
3,533.50p
|
3,526.80p
|
3,533.50p
|
28
|
|
24/07/2024
|
3,558.00p
|
3,558.00p
|
3,551.50p
|
3,551.50p
|
192
|
|
23/07/2024
|
3,588.00p
|
3,608.34p
|
3,588.00p
|
3,589.00p
|
642
|
|
22/07/2024
|
3,616.00p
|
3,638.50p
|
3,572.50p
|
3,616.00p
|
0
|
|
19/07/2024
|
3,616.00p
|
3,642.00p
|
3,616.00p
|
3,617.00p
|
1,159
|
|
18/07/2024
|
3,618.00p
|
3,622.50p
|
3,618.00p
|
3,622.50p
|
41
|
|
17/07/2024
|
3,688.00p
|
3,689.00p
|
3,677.00p
|
3,689.00p
|
16,551
|
|
16/07/2024
|
3,723.00p
|
3,726.50p
|
3,703.22p
|
3,726.50p
|
210
|
|
15/07/2024
|
3,723.00p
|
3,695.50p
|
3,686.32p
|
3,695.50p
|
1
|
|
12/07/2024
|
3,723.00p
|
3,742.00p
|
3,645.00p
|
3,677.00p
|
0
|
|
11/07/2024
|
3,723.00p
|
3,713.00p
|
3,698.00p
|
3,698.00p
|
29
|
|
10/07/2024
|
3,723.00p
|
3,723.00p
|
3,713.50p
|
3,713.50p
|
420
|
|
09/07/2024
|
3,675.00p
|
3,690.50p
|
3,675.00p
|
3,690.50p
|
821
|
|
08/07/2024
|
3,643.00p
|
3,666.24p
|
3,634.36p
|
3,636.50p
|
2,477
|
|
05/07/2024
|
3,657.00p
|
3,657.00p
|
3,642.50p
|
3,642.50p
|
465
|
|
04/07/2024
|
3,625.00p
|
3,679.62p
|
3,625.00p
|
3,651.00p
|
280
|
|
03/07/2024
|
3,639.00p
|
3,614.46p
|
3,554.39p
|
3,601.00p
|
216
|
|
02/07/2024
|
3,639.00p
|
3,609.00p
|
3,495.50p
|
3,538.00p
|
0
|
|
01/07/2024
|
3,639.00p
|
3,609.00p
|
3,553.11p
|
3,609.00p
|
3
|
|
28/06/2024
|
3,639.00p
|
3,642.71p
|
3,546.92p
|
3,591.00p
|
3,264
|
|
27/06/2024
|
3,599.00p
|
3,622.50p
|
3,557.00p
|
3,582.00p
|
0
|
|
26/06/2024
|
3,599.00p
|
3,602.92p
|
3,557.00p
|
3,557.00p
|
152
|
|
25/06/2024
|
3,599.00p
|
3,599.00p
|
3,596.00p
|
3,596.00p
|
60
|
|
24/06/2024
|
3,624.00p
|
3,627.00p
|
3,576.34p
|
3,627.00p
|
3,298
|
|
21/06/2024
|
3,559.00p
|
3,578.22p
|
3,566.00p
|
3,566.00p
|
99
|
|
20/06/2024
|
3,559.00p
|
3,559.00p
|
3,547.00p
|
3,547.00p
|
559
|
|
19/06/2024
|
3,501.00p
|
3,516.00p
|
3,475.94p
|
3,480.00p
|
3,742
|
|
18/06/2024
|
3,501.00p
|
3,539.00p
|
3,501.00p
|
3,539.00p
|
238
|
|
17/06/2024
|
3,496.00p
|
3,565.80p
|
3,501.50p
|
3,501.50p
|
13
|
|
14/06/2024
|
3,496.00p
|
3,572.00p
|
3,526.56p
|
3,572.00p
|
410
|
|
13/06/2024
|
3,496.00p
|
3,601.00p
|
3,458.00p
|
3,532.50p
|
0
|
|
12/06/2024
|
3,496.00p
|
3,502.50p
|
3,496.00p
|
3,502.50p
|
601
|
|
11/06/2024
|
3,600.00p
|
3,608.00p
|
3,590.56p
|
3,608.00p
|
250
|
|
10/06/2024
|
3,600.00p
|
3,600.00p
|
3,594.64p
|
3,596.00p
|
1,231
|
|
07/06/2024
|
3,689.00p
|
3,693.68p
|
3,689.00p
|
3,690.50p
|
202
|
|
06/06/2024
|
3,716.00p
|
3,716.00p
|
3,649.65p
|
3,713.50p
|
1,094
|
|
05/06/2024
|
3,669.00p
|
3,673.00p
|
3,661.90p
|
3,673.00p
|
781
|
|
04/06/2024
|
3,676.00p
|
3,676.00p
|
3,638.11p
|
3,650.00p
|
227
|
|
03/06/2024
|
3,735.00p
|
3,735.00p
|
3,699.00p
|
3,699.00p
|
1,630
|
|
31/05/2024
|
3,750.00p
|
3,750.00p
|
3,726.00p
|
3,726.00p
|
278
|
|
30/05/2024
|
3,755.00p
|
3,785.00p
|
3,742.72p
|
3,785.00p
|
1,022
|
|
29/05/2024
|
3,771.00p
|
3,771.00p
|
3,760.50p
|
3,760.50p
|
180
|
|
28/05/2024
|
3,809.00p
|
3,831.00p
|
3,809.00p
|
3,831.00p
|
210
|
|
27/05/2024
|
3,854.00p
|
3,876.17p
|
3,841.00p
|
3,841.00p
|
395
|