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 (%)
May 31, 2013 18.89 19.11 18.47 18.56 19,500 -0.71(-3.67%)
May 30, 2013 19.07 19.47 19.07 19.27 10,888 +0.15(+0.78%)
May 29, 2013 19.21 19.27 19.10 19.12 2,848 -0.32(-1.67%)
May 28, 2013 19.63 19.63 19.41 19.45 2,442 -0.05(-0.26%)
May 24, 2013 19.43 19.57 19.40 19.50 1,115 -0.07(-0.35%)
May 23, 2013 19.37 19.57 19.37 19.57 407 -0.14(-0.70%)
May 22, 2013 19.88 19.94 19.59 19.70 3,866 -0.11(-0.55%)
May 21, 2013 19.95 20.05 19.72 19.81 6,835 +0.06(+0.30%)
May 20, 2013 19.75 19.75 19.56 19.75 712 -0.02(-0.10%)
May 17, 2013 19.49 19.77 19.46 19.77 3,576 +0.29(+1.51%)
May 16, 2013 19.57 19.74 19.46 19.48 7,632 -0.09(-0.45%)
May 15, 2013 19.51 19.79 19.41 19.57 16,065 -0.00(-0.01%)
May 13, 2013 19.52 19.64 19.51 19.57 9,037 -0.10(-0.49%)
May 10, 2013 19.72 19.91 19.66 19.66 15,314 -0.02(-0.10%)
May 09, 2013 19.58 19.70 19.58 19.68 1,536 +0.23(+1.16%)
May 08, 2013 19.75 19.83 19.44 19.46 29,408 -0.31(-1.59%)
May 07, 2013 19.65 19.85 19.60 19.77 30,991 +0.14(+0.70%)
May 03, 2013 19.40 19.63 19.63 19.63 14,449 +0.43(+2.22%)
May 02, 2013 19.23 19.29 19.21 19.21 966 +0.38(+2.02%)
Apr 30, 2013 18.83 18.83 18.83 18.83 101 -0.31(-1.64%)
Apr 29, 2013 19.14 19.14 19.14 19.14 305 +0.51(+2.74%)
Apr 26, 2013 18.83 19.18 18.63 18.63 4,986 -0.51(-2.67%)
Apr 25, 2013 19.05 19.14 19.05 19.14 4,070 +0.65(+3.50%)
Apr 19, 2013 18.49 18.49 18.49 18.49 0 +0.20(+1.07%)
Apr 15, 2013 17.75 18.30 18.30 18.30 1,119 -0.22(-1.17%)
Apr 05, 2013 18.51 18.51 18.51 18.51 1,017 -0.17(-0.89%)
Apr 04, 2013 18.60 18.68 18.56 18.68 1,744 -0.28(-1.45%)
Apr 02, 2013 18.96 18.96 18.96 18.96 0 -0.11(-0.57%)
Mar 27, 2013 19.20 19.06 19.06 19.06 1,729 +0.28(+1.49%)
Mar 25, 2013 18.79 18.79 18.79 18.79 203 -0.13(-0.70%)
Mar 21, 2013 19.04 18.92 18.92 18.92 305 -0.28(-1.48%)
Mar 20, 2013 19.20 19.20 19.20 19.20 203 +0.11(+0.57%)
Mar 19, 2013 18.94 19.09 18.89 19.09 1,831 -0.24(-1.22%)
Mar 18, 2013 19.33 19.33 19.33 19.33 203 -0.28(-1.43%)
Mar 08, 2013 19.47 19.61 19.61 19.61 3,256 +0.43(+2.23%)
Feb 28, 2013 19.18 19.18 19.18 19.18 101 +0.02(+0.10%)
Feb 26, 2013 19.16 19.16 19.16 19.16 0 +0.05(+0.26%)
Feb 22, 2013 19.38 19.38 19.03 19.11 8,446 -0.05(-0.26%)
Feb 21, 2013 19.29 19.29 18.98 19.16 2,696 -0.55(-2.79%)
Feb 19, 2013 19.71 19.71 19.71 19.71 101 +0.11(+0.55%)
Feb 14, 2013 19.52 19.60 19.60 19.60 814 +0.05(+0.25%)
Feb 12, 2013 19.58 19.56 19.56 19.56 712 +0.10(+0.51%)
Feb 08, 2013 19.45 19.46 19.46 19.46 407 -0.21(-1.05%)
Feb 07, 2013 20.00 20.00 19.60 19.66 3,398 -0.24(-1.18%)
Feb 06, 2013 19.68 19.90 19.30 19.90 3,765 +0.22(+1.10%)
Feb 04, 2013 19.61 19.68 19.61 19.68 203 +0.05(+0.25%)
Jan 30, 2013 19.80 19.63 19.63 19.63 2,035 -0.23(-1.14%)
Jan 29, 2013 19.94 19.94 19.86 19.86 1,119 -0.29(-1.46%)
Jan 28, 2013 20.15 20.16 20.15 20.16 610 -0.04(-0.19%)
Jan 25, 2013 20.53 20.54 20.19 20.19 45,079 -0.36(-1.77%)
Jan 24, 2013 20.48 20.66 20.33 20.56 40,256 +0.09(+0.44%)
Jan 23, 2013 20.30 20.47 20.14 20.47 12,109 +0.16(+0.77%)
Jan 18, 2013 20.25 20.31 20.31 20.31 11,397 +0.00(+0.00%)
Jan 17, 2013 20.44 20.44 20.25 20.31 39,989 +0.13(+0.63%)
Jan 16, 2013 20.13 20.21 19.96 20.18 34,598 -0.04(-0.20%)
Jan 15, 2013 20.31 20.50 20.06 20.23 36,979 -0.09(-0.44%)
Jan 14, 2013 20.37 20.54 20.19 20.31 22,489 +0.12(+0.59%)
Jan 11, 2013 20.18 20.43 20.16 20.19 64,923 -0.28(-1.34%)
Jan 10, 2013 20.22 20.56 20.18 20.47 72,046 +0.22(+1.07%)
Jan 09, 2013 20.26 20.50 20.10 20.25 60,547 +0.27(+1.33%)
Jan 08, 2013 19.99 20.03 19.85 19.99 27,271 -0.31(-1.55%)
Jan 07, 2013 20.38 20.38 20.27 20.30 6,614 -0.21(-1.01%)
Jan 04, 2013 20.36 20.59 20.29 20.51 66,998 +0.08(+0.38%)
Jan 03, 2013 20.36 20.59 20.27 20.43 66,958 +0.14(+0.70%)
Jan 02, 2013 20.32 20.39 20.17 20.29 30,622 +0.52(+2.61%)
Dec 31, 2012 19.70 19.91 19.59 19.77 20,860 +0.02(+0.10%)
Dec 28, 2012 19.70 19.80 19.60 19.75 27,780 -0.01(-0.05%)
Dec 27, 2012 19.90 19.90 19.71 19.76 5,800 -0.03(-0.15%)
Dec 26, 2012 19.79 19.79 19.79 19.79 1,017 +0.01(+0.05%)
Dec 24, 2012 19.80 20.02 19.70 19.78 12,618 +0.10(+0.50%)
Dec 21, 2012 19.24 19.82 19.24 19.68 15,874 -0.10(-0.50%)
Dec 20, 2012 19.65 19.78 19.51 19.78 13,839 -0.10(-0.49%)
Dec 19, 2012 19.82 19.90 19.70 19.88 6,410 -1.35(-6.34%)
Dec 18, 2012 21.13 21.24 20.64 21.23 11,035 +0.48(+2.32%)
Dec 12, 2012 20.18 20.74 20.74 20.74 1,221 +0.29(+1.44%)
Dec 10, 2012 20.71 20.45 20.45 20.45 814 -0.07(-0.34%)
Dec 03, 2012 20.52 20.52 20.52 20.52 0 +0.36(+1.80%)
Nov 26, 2012 20.16 20.16 20.16 20.16 0 +0.41(+2.09%)
Nov 15, 2012 19.75 19.74 19.74 19.74 1,017 -0.67(-3.27%)
Oct 25, 2012 20.41 20.41 20.41 20.41 203 +0.12(+0.58%)
Oct 24, 2012 20.29 20.29 20.29 20.29 203 -0.59(-2.82%)
Oct 18, 2012 20.90 20.88 20.88 20.88 712 -0.03(-0.14%)
Oct 15, 2012 20.91 20.91 20.91 20.91 508 +0.18(+0.85%)
Oct 12, 2012 20.73 20.73 20.73 20.73 508 -0.12(-0.57%)
Oct 11, 2012 20.81 20.89 20.81 20.85 814 +0.09(+0.43%)
Oct 09, 2012 20.74 20.76 20.76 20.76 1,221 -0.04(-0.21%)
Oct 08, 2012 20.73 20.81 20.73 20.81 203 -0.04(-0.21%)
Oct 01, 2012 20.85 20.85 20.85 20.85 0 +0.32(+1.58%)
Sep 28, 2012 20.70 20.70 20.53 20.53 712 -0.08(-0.38%)
Sep 27, 2012 20.61 20.61 20.61 20.61 284 -0.64(-3.01%)
Sep 21, 2012 21.25 21.25 21.25 21.25 2,136 -0.08(-0.37%)
Sep 20, 2012 21.32 21.32 21.32 21.32 305 +0.20(+0.93%)
Sep 17, 2012 21.13 21.13 21.13 21.13 203 +0.35(+1.70%)
Sep 07, 2012 20.77 20.77 20.77 20.77 610 +0.63(+3.12%)
Aug 31, 2012 20.40 20.15 20.15 20.15 5,393 -0.53(-2.57%)
Aug 27, 2012 20.70 20.68 20.68 20.68 610 -0.16(-0.76%)
Aug 24, 2012 20.89 20.89 20.83 20.83 814 +0.16(+0.76%)
Aug 23, 2012 20.70 20.70 20.68 20.68 610 -0.22(-1.04%)
Aug 22, 2012 20.99 21.16 20.86 20.89 12,394 -0.34(-1.62%)
Aug 21, 2012 21.41 21.42 21.23 21.24 5,189 +0.18(+0.84%)
Aug 20, 2012 21.29 21.29 20.98 21.06 3,999 -0.22(-1.02%)
Aug 17, 2012 21.35 21.36 21.20 21.28 6,370 +0.01(+0.05%)
Aug 16, 2012 21.15 21.32 21.15 21.27 3,052 +0.14(+0.65%)
Aug 11, 2012 21.13 21.13 21.13 0 +0.00(+0.00%)
Aug 10, 2012 21.03 21.13 21.03 21.13 203 +0.29(+1.37%)
Aug 06, 2012 20.84 20.84 20.84 20.84 203 +0.02(+0.09%)
Aug 03, 2012 21.03 21.03 20.82 20.82 814 +0.73(+3.62%)
Aug 02, 2012 20.10 20.10 20.10 20.10 14,551 -0.79(-3.76%)
Aug 01, 2012 20.54 20.88 20.48 20.88 1,729 +0.08(+0.38%)
Jul 30, 2012 20.71 20.80 20.80 20.80 7,530 -0.17(-0.80%)
Jul 27, 2012 20.23 20.97 20.17 20.97 23,506 +1.32(+6.70%)
Jul 26, 2012 19.73 19.75 19.59 19.65 4,477 +0.22(+1.11%)
Jul 24, 2012 19.46 19.44 19.44 19.44 5,800 +0.03(+0.15%)
Jul 23, 2012 19.24 19.57 19.21 19.41 19,843 -0.62(-3.09%)
Jul 20, 2012 19.98 20.15 19.88 20.03 23,303 -0.07(-0.34%)
Jul 19, 2012 20.15 20.18 19.90 20.10 7,123 +0.04(+0.20%)
Jul 18, 2012 19.89 20.18 19.89 20.06 4,579 +0.04(+0.19%)
Jul 17, 2012 19.81 21.59 19.66 20.02 23,303 +0.59(+3.03%)
Jul 12, 2012 19.46 19.43 19.43 19.43 610 -0.22(-1.10%)
Jul 11, 2012 19.52 19.73 19.52 19.64 2,849 +0.14(+0.71%)
Jul 10, 2012 20.28 20.32 19.38 19.51 15,620 -0.70(-3.45%)
Jul 09, 2012 20.23 20.26 20.19 20.20 3,154 -0.03(-0.15%)
Jul 02, 2012 20.16 20.23 20.23 20.23 2,340 -0.32(-1.58%)
Jun 29, 2012 20.82 20.82 20.43 20.56 14,317 +1.03(+5.28%)
Jun 28, 2012 19.56 19.66 19.40 19.53 17,808 -0.11(-0.55%)
Jun 27, 2012 19.75 19.87 19.61 19.63 12,923 -0.23(-1.14%)
Jun 26, 2012 18.77 19.91 18.77 19.86 10,074 +0.04(+0.20%)
Jun 25, 2012 19.92 20.42 19.65 19.82 6,410 -0.48(-2.37%)
Jun 22, 2012 20.24 20.43 20.07 20.30 29,371 +0.06(+0.29%)
Jun 21, 2012 20.83 20.88 19.46 20.24 12,985 -1.05(-4.94%)
Jun 20, 2012 22.43 22.43 21.02 21.30 20,453 -0.29(-1.32%)
Jun 19, 2012 21.01 21.66 21.01 21.58 32,665 +0.96(+4.67%)
Jun 18, 2012 20.41 20.69 20.41 20.62 17,502 +0.05(+0.24%)
Jun 15, 2012 20.54 20.67 20.51 20.57 17,299 -0.05(-0.24%)
Jun 14, 2012 20.44 20.63 20.44 20.62 10,786 +0.18(+0.86%)
Jun 13, 2012 20.47 20.73 20.41 20.44 23,608 +0.07(+0.34%)
Jun 12, 2012 20.28 20.38 20.28 20.37 3,256 -0.22(-1.05%)
Jun 07, 2012 20.13 20.59 20.59 20.59 508 +0.32(+1.60%)
Jun 06, 2012 20.26 20.26 20.26 20.26 508 +0.22(+1.08%)
Jun 04, 2012 20.14 20.05 20.05 20.05 2,442 +0.06(+0.30%)
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.