Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers MSCI Brazil Hedged Equity ETF (NY: DBBR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2013 17.20 17.21 17.21 17.21 1,119 +0.13(+0.75%)
Nov 26, 2013 17.22 17.22 16.77 17.08 4,935 -0.17(-0.97%)
Nov 25, 2013 17.39 17.39 17.25 17.25 1,392 -0.24(-1.35%)
Nov 22, 2013 17.55 17.55 17.48 17.48 1,718 -0.15(-0.84%)
Nov 21, 2013 17.84 17.84 17.63 17.63 1,017 -0.37(-2.07%)
Nov 20, 2013 18.00 18.00 18.00 18.00 101 -0.05(-0.27%)
Nov 18, 2013 18.46 18.05 18.05 18.05 1,017 -0.22(-1.18%)
Nov 15, 2013 18.31 18.42 18.20 18.27 17,591 +0.17(+0.92%)
Nov 14, 2013 18.17 18.25 18.01 18.10 6,328 +0.46(+2.62%)
Nov 12, 2013 17.98 17.98 17.64 17.64 6,721 -0.28(-1.59%)
Nov 11, 2013 17.89 17.96 17.84 17.92 3,690 +0.20(+1.11%)
Nov 08, 2013 17.71 17.75 17.71 17.73 482 -0.19(-1.04%)
Nov 07, 2013 17.92 18.03 17.87 17.91 7,911 -0.16(-0.87%)
Nov 06, 2013 18.01 18.15 17.84 18.07 35,439 +0.34(+1.94%)
Nov 05, 2013 17.73 17.73 17.73 17.73 101 -0.30(-1.65%)
Nov 04, 2013 17.99 18.03 17.99 18.03 508 +0.15(+0.84%)
Nov 01, 2013 17.88 17.88 17.88 17.88 312 -0.00(-0.01%)
Oct 31, 2013 17.90 18.12 17.82 17.88 2,881 -0.03(-0.16%)
Oct 30, 2013 17.89 17.91 17.89 17.91 5,189 +0.00(+0.01%)
Oct 29, 2013 17.79 17.90 17.72 17.90 2,315 +0.21(+1.20%)
Oct 28, 2013 17.69 17.69 17.69 17.69 178 +0.15(+0.86%)
Oct 24, 2013 17.54 17.54 17.54 17.54 0 -0.22(-1.24%)
Oct 21, 2013 17.86 17.76 17.76 17.76 508 +0.15(+0.86%)
Oct 18, 2013 17.76 17.76 17.61 17.61 1,322 -0.01(-0.05%)
Oct 17, 2013 17.57 17.66 17.57 17.62 2,086 -0.04(-0.22%)
Oct 16, 2013 17.66 17.66 17.66 17.66 305 +0.23(+1.30%)
Oct 14, 2013 17.43 17.43 17.43 17.43 305 +0.09(+0.51%)
Oct 11, 2013 17.28 17.44 17.28 17.34 2,747 +0.13(+0.73%)
Oct 10, 2013 17.22 17.22 17.22 17.22 407 +0.10(+0.59%)
Oct 09, 2013 17.13 17.13 17.12 17.12 515 -0.00(-0.00%)
Oct 04, 2013 17.12 17.12 17.12 17.12 305 -0.11(-0.64%)
Oct 01, 2013 17.09 17.23 17.23 17.23 3,968 -0.08(-0.45%)
Sep 27, 2013 17.31 17.31 17.31 17.31 81,088 -0.28(-1.61%)
Sep 26, 2013 17.56 17.70 17.55 17.59 13,025 +0.16(+0.90%)
Sep 24, 2013 17.43 17.43 17.43 17.43 508 +0.12(+0.69%)
Sep 23, 2013 17.31 17.31 17.31 17.31 108 -0.11(-0.63%)
Sep 20, 2013 17.42 17.42 17.42 17.42 417 -0.05(-0.30%)
Sep 19, 2013 18.08 18.08 17.39 17.48 1,322 +0.26(+1.51%)
Sep 16, 2013 17.22 17.22 17.22 17.22 305 -0.05(-0.28%)
Sep 13, 2013 17.08 17.44 17.08 17.27 85,499 +0.07(+0.40%)
Sep 10, 2013 17.41 17.20 17.20 17.20 5,189 +0.02(+0.11%)
Sep 09, 2013 17.14 17.18 17.13 17.18 80,868 +0.39(+2.34%)
Sep 06, 2013 16.78 16.78 16.78 16.78 5,291 +0.15(+0.89%)
Sep 05, 2013 16.51 16.64 16.51 16.64 447 +0.35(+2.17%)
Sep 04, 2013 16.12 16.35 16.12 16.28 69,909 -0.27(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.