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 (%)
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%)
Sep 03, 2013 16.55 16.55 16.55 16.55 3,765 -0.04(-0.24%)
Aug 30, 2013 16.20 17.74 16.13 16.59 5,807 +0.41(+2.55%)
Aug 29, 2013 16.12 16.28 16.12 16.18 2,963 +0.09(+0.55%)
Aug 28, 2013 16.12 16.37 16.05 16.09 1,426 +0.03(+0.18%)
Aug 27, 2013 16.33 16.34 16.04 16.06 2,422 -0.54(-3.26%)
Aug 26, 2013 16.72 16.72 16.60 16.60 5,761 +0.07(+0.42%)
Aug 23, 2013 16.53 16.53 16.50 16.53 7,835 +0.16(+0.98%)
Aug 21, 2013 16.37 16.37 16.37 16.37 1,221 +0.01(+0.06%)
Aug 20, 2013 16.52 16.53 16.36 16.36 9,056 -0.31(-1.85%)
Aug 19, 2013 16.53 16.67 16.53 16.67 9,768 +0.08(+0.46%)
Aug 15, 2013 16.42 16.59 16.59 16.59 712 -0.02(-0.10%)
Aug 12, 2013 16.61 16.61 16.61 16.61 0 +0.15(+0.90%)
Aug 09, 2013 16.46 16.46 16.46 16.46 915 +0.43(+2.69%)
Aug 08, 2013 16.03 16.03 16.03 16.03 305 +0.14(+0.89%)
Aug 07, 2013 15.86 15.89 15.86 15.89 712 -0.42(-2.60%)
Aug 05, 2013 16.31 16.31 16.31 16.31 1,322 +0.15(+0.91%)
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%)
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.