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 (%)
Jul 31, 2013 16.11 16.17 16.17 16.17 4,782 -0.22(-1.32%)
Jul 29, 2013 16.36 16.38 16.38 16.38 3,256 +0.06(+0.36%)
Jul 26, 2013 16.38 16.38 16.32 16.32 915 -0.24(-1.42%)
Jul 25, 2013 16.30 16.56 16.30 16.56 5,596 +0.15(+0.90%)
Jul 24, 2013 16.39 16.42 16.39 16.41 2,136 +0.01(+0.06%)
Jul 23, 2013 16.12 16.40 16.34 16.40 1,424 +0.29(+1.77%)
Jul 22, 2013 16.03 16.12 16.12 16.12 203 +0.09(+0.55%)
Jul 17, 2013 16.00 16.03 16.03 16.03 3,866 +0.17(+1.06%)
Jul 16, 2013 15.85 15.94 15.81 15.86 5,141 +0.06(+0.36%)
Jul 15, 2013 15.73 15.80 15.73 15.80 407 +0.19(+1.20%)
Jul 12, 2013 15.62 15.62 15.59 15.62 989 +0.02(+0.13%)
Jul 11, 2013 15.60 15.60 15.60 15.60 101 +0.31(+2.06%)
Jul 10, 2013 15.38 15.38 15.28 15.28 756 -0.15(-0.96%)
Jul 09, 2013 15.44 15.44 15.43 15.43 2,036 +0.09(+0.61%)
Jul 08, 2013 15.26 15.33 15.26 15.33 599 -0.33(-2.10%)
Jul 05, 2013 15.04 15.66 14.99 15.66 8,140 -0.16(-0.99%)
Jul 01, 2013 15.82 15.82 15.82 15.82 508 -0.11(-0.68%)
Jun 28, 2013 15.68 15.93 15.68 15.93 3,459 -0.74(-4.42%)
Jun 25, 2013 16.67 16.67 16.67 16.67 0 +0.19(+1.13%)
Jun 24, 2013 16.71 16.71 16.47 16.48 2,340 -0.49(-2.90%)
Jun 21, 2013 17.05 17.05 16.96 16.97 610 -0.02(-0.13%)
Jun 20, 2013 16.80 17.03 16.79 16.99 1,526 -0.16(-0.95%)
Jun 19, 2013 17.66 17.68 17.16 17.16 1,914 -0.46(-2.63%)
Jun 18, 2013 17.58 17.65 17.58 17.62 1,662 -0.08(-0.44%)
Jun 14, 2013 17.81 17.70 17.70 17.70 11,498 -0.05(-0.28%)
Jun 13, 2013 17.59 17.87 17.59 17.75 31,850 +0.33(+1.92%)
Jun 12, 2013 17.70 17.71 17.41 17.41 3,154 -0.46(-2.58%)
Jun 11, 2013 17.71 17.88 17.71 17.88 15,467 -0.28(-1.57%)
Jun 10, 2013 18.07 18.43 17.95 18.16 29,256 +0.09(+0.49%)
Jun 07, 2013 18.34 18.34 17.95 18.07 49,557 -0.35(-1.92%)
Jun 06, 2013 18.27 18.55 18.14 18.43 34,708 +0.11(+0.59%)
Jun 05, 2013 18.50 18.59 18.23 18.32 61,213 -0.40(-2.15%)
Jun 04, 2013 18.94 19.02 18.60 18.72 57,163 -0.20(-1.04%)
Jun 03, 2013 18.59 19.13 18.53 18.92 49,404 +0.35(+1.91%)
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%)
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.