UK markets open in 1 hour 37 minutes

X MSCI Brazil ETF 1C (XMBD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
45.58-0.44 (-0.97%)
At close: 12:01PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202446.1746.1746.1745.5845.5854
24 Jun 202446.0246.0246.0246.0246.02-
21 Jun 202445.3045.3044.9245.0445.041,316
20 Jun 202445.1445.3845.1444.9644.962,534
19 Jun 202444.2344.2344.2344.2844.282,066
18 Jun 202444.4344.4344.4344.9044.90210
17 Jun 202445.2145.2145.2144.4044.401
14 Jun 202444.8744.8744.7545.3145.311,885
13 Jun 202444.5144.5144.5145.0645.0674
12 Jun 202445.7646.4144.8744.9944.993,411
11 Jun 202445.9045.9045.9045.9045.90-
10 Jun 202445.7645.9345.4845.7445.74241
07 Jun 202447.0647.0646.8946.9846.986,367
06 Jun 202447.4947.4947.4947.4947.49-
05 Jun 202446.8746.8746.8746.8846.88190
04 Jun 202446.6546.6546.6446.6646.66180
03 Jun 202447.6547.6547.2847.3147.31722
31 May 202447.6547.8247.3047.2847.28597
30 May 202447.8047.8047.8048.0648.06180
29 May 202448.0848.0848.0847.8147.81180
28 May 202448.6448.6648.6448.9548.95120
24 May 202448.9948.9948.9949.0349.03181
23 May 202448.9848.9848.9848.9848.98-
22 May 202449.5349.5349.5349.5349.53-
21 May 202450.5650.5650.5650.4750.47210
20 May 202450.6750.6750.5951.0151.01253
17 May 202450.8350.8350.8350.5950.59202
16 May 202450.6050.6050.6050.6050.60-
15 May 202450.3950.5450.2150.5850.582,346
14 May 202451.1351.1351.1351.1351.13-
13 May 202450.6750.6750.6750.6750.67-
10 May 202450.6350.6350.6350.6350.63-
09 May 202451.4851.5251.1350.5850.582,673
08 May 202451.7751.7751.7751.7751.77-
07 May 202452.1952.1952.1952.1952.19-
03 May 202451.1151.1150.8951.6251.62382
02 May 202450.7350.7550.7350.7350.735,670
01 May 202449.5949.6849.5949.6849.68218
30 Apr 202449.7249.7249.7249.7249.72-
29 Apr 202450.6250.6250.6250.6250.62-
26 Apr 202449.2549.7549.1350.3050.301,014
25 Apr 202449.9849.9849.9849.1849.1885
24 Apr 202449.8049.8849.8049.2949.29203
23 Apr 202449.1449.1449.1449.3849.38270
22 Apr 202449.1749.1749.1749.1749.17-
19 Apr 202449.0049.0049.0049.0049.00-
18 Apr 202448.1248.3748.1248.1248.12493
17 Apr 202448.0448.1548.0448.2948.29489
16 Apr 202448.1548.1548.1548.1548.15-
15 Apr 202449.3050.1649.3049.5149.51250
12 Apr 202450.5350.6750.0350.1050.101,056
11 Apr 202451.1451.1451.1450.8150.8188
10 Apr 202451.4052.5351.4051.4051.40380
09 Apr 202452.4752.4752.0152.3852.38406
08 Apr 202450.6551.6150.6551.5051.50318
05 Apr 202450.5950.5950.5950.5950.59-
04 Apr 202452.1752.1752.1752.1752.17-
03 Apr 202450.5150.5150.5150.5150.51-
02 Apr 202451.0751.0750.9750.8850.88349
28 Mar 202451.7351.7351.7351.7851.78156
27 Mar 202451.4551.4651.1851.5351.53650
26 Mar 202451.4651.4651.4651.4651.46-
25 Mar 202451.0751.0751.0651.4151.41200
22 Mar 202451.4651.4651.4651.4651.46-
21 Mar 202452.0352.0352.0352.0352.03-
20 Mar 202451.5651.5651.5651.5651.56-
19 Mar 202451.3851.4751.3851.4751.472
18 Mar 202450.8750.8750.8750.8750.87-
15 Mar 202451.2251.2251.2251.2251.22-
14 Mar 202451.7951.7951.7951.7951.79-
13 Mar 202452.1252.1951.9752.0452.04545
12 Mar 202451.6651.6651.4251.7451.74660
11 Mar 202451.3551.4151.3551.3551.35300
08 Mar 202445.5545.5544.9045.4645.461,889
07 Mar 202446.4946.4946.4946.4946.4914
06 Mar 202446.7146.7146.7146.7146.7144
05 Mar 202446.5646.5646.5646.5646.56-
04 Mar 202446.7446.7446.7446.7446.7421
01 Mar 202446.7347.1446.7347.1447.14418
29 Feb 202446.5646.5646.5646.5646.5613
28 Feb 202447.2747.2747.2747.2747.27-
27 Feb 202447.6347.6347.6347.6347.6374
26 Feb 202446.7546.7546.7546.7546.75112
23 Feb 202446.6546.6546.6546.6546.6578
22 Feb 202447.2947.2947.2947.2947.29-
21 Feb 202447.2247.2247.2247.2247.22-
20 Feb 202447.0047.1247.0047.1247.122,621
19 Feb 202446.5846.5846.5846.5846.5821
16 Feb 202446.2046.5746.2046.5146.51208
15 Feb 202446.1746.1745.9645.9645.96740
14 Feb 202445.9846.2945.9846.2946.293,393
13 Feb 202445.6345.8245.6045.6245.625,530
12 Feb 202445.8146.6645.8146.6646.661,722
09 Feb 202445.9045.9045.9045.9045.9030
08 Feb 202446.4946.5345.8145.8145.812,042
07 Feb 202446.3546.3546.3546.3546.35382
06 Feb 202445.7745.7745.7745.7745.771,141
05 Feb 202444.9144.9144.9144.9144.91-
02 Feb 202445.5445.5444.9144.9144.91290
01 Feb 202445.4345.4345.4345.4345.4393
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...