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, 2016 9.178 9.336 9.080 9.100 11,714 -0.07(-0.78%)
May 27, 2016 9.149 9.172 9.172 9.172 7,835 +0.06(+0.68%)
May 26, 2016 9.090 9.110 9.090 9.110 376 -0.18(-1.90%)
May 25, 2016 9.267 9.287 9.267 9.287 273 +0.12(+1.35%)
May 24, 2016 9.336 9.336 9.163 9.163 593 -0.01(-0.06%)
May 23, 2016 9.149 9.216 8.893 9.169 8,414 -0.08(-0.85%)
May 20, 2016 9.208 9.247 9.198 9.247 610 +0.05(+0.58%)
May 19, 2016 9.296 9.296 9.106 9.194 2,121 -0.19(-2.03%)
May 18, 2016 9.444 9.503 9.326 9.385 8,863 +0.04(+0.46%)
May 17, 2016 9.621 9.621 9.342 9.342 3,704 -0.25(-2.63%)
May 16, 2016 9.650 9.650 9.552 9.594 10,211 +0.06(+0.60%)
May 13, 2016 9.704 9.704 9.537 9.537 2,089 -0.33(-3.34%)
May 12, 2016 9.847 9.886 9.729 9.866 11,166 -0.01(-0.10%)
May 11, 2016 9.974 9.974 9.773 9.876 2,327 +0.20(+2.07%)
May 10, 2016 9.630 9.719 9.591 9.676 18,495 +0.26(+2.80%)
May 09, 2016 9.385 9.434 9.385 9.412 6,697 -0.14(-1.46%)
May 06, 2016 9.551 9.551 9.551 9.551 1,074 +0.03(+0.34%)
May 05, 2016 9.748 9.788 9.519 9.519 8,986 -0.05(-0.55%)
May 04, 2016 9.656 9.758 9.572 9.572 22,449 -0.17(-1.72%)
May 03, 2016 9.788 9.788 9.657 9.739 3,738 -0.14(-1.39%)
May 02, 2016 9.964 9.965 9.805 9.876 8,485 +0.12(+1.21%)
Apr 29, 2016 10.00 10.00 9.758 9.758 1,204 -0.23(-2.26%)
Apr 28, 2016 9.984 10.05 9.984 9.984 4,279 +0.09(+0.89%)
Apr 27, 2016 10.04 10.04 9.827 9.896 8,207 +0.10(+1.00%)
Apr 26, 2016 9.837 9.837 9.694 9.798 2,184 +0.09(+0.91%)
Apr 25, 2016 9.965 9.965 9.483 9.709 11,273 -0.20(-1.98%)
Apr 21, 2016 9.906 9.906 9.906 9.906 70 -0.00(-0.00%)
Apr 20, 2016 9.925 9.925 9.899 9.906 6,950 -0.02(-0.18%)
Apr 19, 2016 9.876 10.02 9.827 9.924 5,907 +0.14(+1.39%)
Apr 18, 2016 9.837 9.876 9.739 9.788 4,433 -0.11(-1.11%)
Apr 15, 2016 9.888 9.898 9.793 9.898 2,683 +0.17(+1.79%)
Apr 14, 2016 9.827 9.827 9.723 9.723 2,428 -0.19(-1.87%)
Apr 13, 2016 10.05 10.05 9.798 9.909 7,516 +0.32(+3.37%)
Apr 12, 2016 9.551 9.595 9.375 9.586 1,224 +0.25(+2.68%)
Apr 11, 2016 9.552 9.552 9.316 9.336 4,457 +0.05(+0.52%)
Apr 08, 2016 9.483 9.483 9.149 9.288 9,447 +0.21(+2.35%)
Apr 07, 2016 9.052 9.074 9.052 9.074 320 +0.02(+0.26%)
Apr 06, 2016 9.149 9.149 9.051 9.051 1,684 -0.23(-2.52%)
Apr 05, 2016 9.100 9.285 9.100 9.285 7,586 +0.05(+0.51%)
Apr 04, 2016 9.414 9.414 9.237 9.237 3,251 -0.22(-2.28%)
Apr 01, 2016 9.375 9.454 9.208 9.453 8,048 +0.09(+0.93%)
Mar 31, 2016 9.562 9.562 9.257 9.365 11,618 -0.22(-2.26%)
Mar 30, 2016 9.581 9.760 9.581 9.581 5,394 +0.01(+0.10%)
Mar 29, 2016 9.581 9.581 9.572 9.572 4,656 +0.13(+1.34%)
Mar 28, 2016 9.359 9.445 9.359 9.445 2,662 +0.35(+3.79%)
Mar 24, 2016 9.090 9.100 9.100 9.100 712 -0.21(-2.22%)
Mar 23, 2016 9.434 9.434 9.210 9.306 5,474 -0.22(-2.27%)
Mar 21, 2016 9.336 9.522 9.336 9.522 97 +0.04(+0.41%)
Mar 18, 2016 9.466 9.483 9.414 9.483 2,154 +0.03(+0.29%)
Mar 17, 2016 9.080 9.493 9.080 9.456 3,520 +0.66(+7.51%)
Mar 16, 2016 8.579 8.795 8.579 8.795 1,669 +0.07(+0.79%)
Mar 15, 2016 8.667 8.726 8.579 8.726 1,131 -0.40(-4.41%)
Mar 14, 2016 9.119 9.208 9.031 9.129 9,463 +0.01(+0.11%)
Mar 11, 2016 9.188 9.193 9.119 9.119 1,189 +0.02(+0.22%)
Mar 10, 2016 8.922 9.100 8.922 9.100 345 -0.04(-0.42%)
Mar 08, 2016 9.051 9.159 9.002 9.139 68 -0.00(-0.01%)
Mar 07, 2016 8.952 9.247 8.952 9.139 2,054 -0.03(-0.30%)
Mar 04, 2016 9.100 9.167 9.002 9.167 3,164 +0.50(+5.72%)
Mar 03, 2016 8.353 8.677 8.353 8.671 3,322 +0.66(+8.24%)
Mar 01, 2016 8.333 8.333 7.577 8.011 122 +0.19(+2.41%)
Feb 26, 2016 7.744 7.822 7.734 7.822 21 +0.14(+1.78%)
Feb 25, 2016 7.567 7.862 7.567 7.686 1,711 +0.06(+0.79%)
Feb 24, 2016 7.739 7.739 7.626 7.626 431 -0.27(-3.36%)
Feb 22, 2016 7.901 8.019 7.891 7.891 1 +0.13(+1.65%)
Feb 19, 2016 7.763 7.763 7.763 7.763 1,135 -0.07(-0.83%)
Feb 18, 2016 7.829 7.829 7.829 7.829 341 +0.04(+0.46%)
Feb 17, 2016 7.793 7.793 7.793 7.793 105 +0.31(+4.21%)
Feb 16, 2016 7.724 7.724 7.478 7.478 2,396 +0.08(+1.04%)
Feb 11, 2016 7.400 7.402 7.402 7.402 101 -0.07(-0.89%)
Feb 10, 2016 7.469 7.469 7.469 7.469 412 +0.12(+1.60%)
Feb 09, 2016 7.301 7.351 7.301 7.351 223 -0.08(-1.07%)
Feb 08, 2016 7.430 7.430 7.430 7.430 101 -0.17(-2.19%)
Feb 05, 2016 7.596 7.621 7.596 7.596 1,031 -0.11(-1.40%)
Feb 04, 2016 7.596 7.704 7.596 7.704 3,906 +0.37(+5.09%)
Feb 03, 2016 7.331 7.335 7.331 7.331 816 +0.06(+0.84%)
Feb 02, 2016 7.547 7.547 7.270 7.270 1,770 -0.37(-4.79%)
Feb 01, 2016 7.626 7.635 7.518 7.635 624 +0.23(+3.12%)
Jan 29, 2016 7.401 7.405 7.401 7.405 210 +0.10(+1.39%)
Jan 28, 2016 7.291 7.303 7.291 7.303 300 +0.28(+3.94%)
Jan 26, 2016 7.311 7.311 7.026 7.026 44 -0.16(-2.19%)
Jan 25, 2016 7.184 7.184 7.184 7.184 337 +0.00(+0.00%)
Jan 22, 2016 7.360 7.360 7.115 7.184 13,090 +0.15(+2.10%)
Jan 21, 2016 6.938 7.074 6.938 7.036 775 +0.01(+0.14%)
Jan 20, 2016 6.918 7.027 6.899 7.026 1,209 -0.08(-1.11%)
Jan 19, 2016 7.174 7.174 7.056 7.105 1,933 -0.06(-0.82%)
Jan 15, 2016 7.036 7.164 7.164 7.164 3,968 -0.17(-2.28%)
Jan 14, 2016 7.292 7.331 7.213 7.331 2,389 +0.03(+0.47%)
Jan 13, 2016 7.440 7.440 7.282 7.297 2,600 -0.07(-1.00%)
Jan 12, 2016 7.531 7.531 7.370 7.370 3,255 -0.10(-1.32%)
Jan 11, 2016 7.592 7.592 7.469 7.469 2,151 -0.10(-1.30%)
Jan 08, 2016 7.645 7.645 7.567 7.567 1,499 -0.05(-0.66%)
Jan 07, 2016 7.459 7.714 7.459 7.617 675 -0.12(-1.51%)
Jan 06, 2016 7.895 7.930 7.734 7.734 6,264 -0.15(-1.87%)
Jan 05, 2016 7.881 7.960 7.871 7.881 2,184 -0.04(-0.50%)
Jan 04, 2016 7.862 7.940 7.862 7.921 5,367 +0.02(+0.25%)
Dec 31, 2015 7.911 7.901 7.901 7.901 16,688 -0.19(-2.34%)
Dec 30, 2015 8.088 8.090 8.029 8.090 3,931 -0.10(-1.17%)
Dec 29, 2015 8.186 8.230 8.186 8.186 2,935 +0.01(+0.12%)
Dec 28, 2015 8.117 8.188 8.117 8.176 4,750 -0.21(-2.46%)
Dec 24, 2015 8.392 8.382 8.382 8.382 1,221 +0.03(+0.35%)
Dec 23, 2015 8.107 8.353 8.107 8.353 1,187 +0.10(+1.20%)
Dec 22, 2015 8.088 8.254 8.039 8.254 1,922 +0.20(+2.54%)
Dec 21, 2015 8.530 8.530 8.048 8.049 7,565 -0.23(-2.72%)
Dec 18, 2015 8.265 8.294 8.265 8.274 2,271 -0.45(-5.18%)
Dec 17, 2015 8.550 8.745 8.550 8.726 1,426 +0.24(+2.79%)
Dec 16, 2015 8.294 8.540 8.294 8.490 7,814 +0.04(+0.46%)
Dec 15, 2015 8.540 8.540 8.378 8.451 11,810 -0.05(-0.59%)
Dec 14, 2015 8.618 8.618 8.422 8.501 15,428 -0.10(-1.13%)
Dec 11, 2015 8.599 8.599 8.599 8.599 1,322 -0.00(-0.06%)
Dec 10, 2015 8.507 8.726 8.494 8.604 2,381 -0.04(-0.51%)
Dec 09, 2015 8.667 8.667 8.648 8.648 8,968 +0.05(+0.57%)
Dec 08, 2015 8.520 8.599 8.363 8.599 9,802 +0.02(+0.18%)
Dec 07, 2015 8.647 8.647 8.500 8.584 2,968 +0.05(+0.63%)
Dec 04, 2015 8.736 8.736 8.530 8.530 2,810 -0.18(-2.04%)
Dec 03, 2015 8.880 8.933 8.707 8.707 3,519 +0.21(+2.43%)
Dec 02, 2015 8.451 8.549 8.382 8.500 5,875 +0.02(+0.20%)
Dec 01, 2015 8.590 8.590 8.484 8.484 3,426 -0.05(-0.54%)
Nov 30, 2015 8.530 8.648 8.441 8.530 5,377 -0.27(-3.02%)
Nov 27, 2015 8.864 8.864 8.795 8.795 1,623 -0.05(-0.56%)
Nov 25, 2015 8.992 8.844 8.844 8.844 3,256 -0.18(-1.96%)
Nov 24, 2015 9.072 9.080 9.021 9.021 62,605 -0.19(-2.03%)
Nov 23, 2015 9.237 9.237 9.208 9.208 1,644 +0.02(+0.21%)
Nov 19, 2015 9.188 9.188 9.188 9.188 32 +0.03(+0.32%)
Nov 18, 2015 9.188 9.188 9.074 9.159 3,073 +0.09(+0.98%)
Nov 17, 2015 8.992 9.093 8.893 9.070 2,252 +0.11(+1.19%)
Nov 12, 2015 9.041 9.041 8.962 8.964 15 -0.06(-0.64%)
Nov 11, 2015 8.864 9.021 8.864 9.021 937 +0.28(+3.15%)
Nov 10, 2015 8.815 8.815 8.746 8.746 466 -0.11(-1.22%)
Nov 09, 2015 9.041 9.041 8.854 8.854 3,065 -0.20(-2.17%)
Nov 06, 2015 9.051 9.051 9.051 9.051 642 -0.29(-3.05%)
Nov 05, 2015 9.129 9.336 9.129 9.336 595 +0.30(+3.37%)
Nov 04, 2015 9.414 9.414 9.031 9.031 1,578 +0.00(+0.00%)
Nov 03, 2015 9.021 9.031 8.943 9.031 654 +0.28(+3.20%)
Nov 02, 2015 8.795 8.815 8.746 8.751 2,285 -0.03(-0.34%)
Oct 30, 2015 8.795 8.795 8.781 8.781 442 -0.08(-0.94%)
Oct 29, 2015 8.962 8.962 8.795 8.864 5,561 +0.04(+0.44%)
Oct 28, 2015 9.139 9.164 8.825 8.825 10,931 -0.30(-3.34%)
Oct 27, 2015 9.198 9.198 9.129 9.129 411 +0.08(+0.87%)
Oct 26, 2015 9.454 9.454 9.051 9.051 10,734 -0.07(-0.75%)
Oct 22, 2015 9.119 9.119 9.119 9.120 331 -0.01(-0.11%)
Oct 21, 2015 9.188 9.188 8.995 9.129 3,203 -0.01(-0.10%)
Oct 20, 2015 9.247 9.247 9.041 9.138 973 -0.10(-1.07%)
Oct 19, 2015 9.267 9.267 9.090 9.237 3,832 -0.06(-0.62%)
Oct 16, 2015 9.090 9.295 8.972 9.295 3,658 +0.23(+2.59%)
Oct 15, 2015 9.021 9.060 8.965 9.060 2,294 -0.02(-0.22%)
Oct 14, 2015 9.174 9.198 8.992 9.080 3,394 -0.18(-1.91%)
Oct 13, 2015 9.272 9.272 9.257 9.257 659 -0.17(-1.78%)
Oct 12, 2015 9.729 9.729 9.424 9.424 2,329 -0.13(-1.34%)
Oct 09, 2015 9.719 9.719 9.522 9.552 7,325 +0.06(+0.59%)
Oct 08, 2015 9.337 9.542 9.337 9.496 1,360 +0.15(+1.61%)
Oct 07, 2015 9.424 9.552 9.345 9.345 6,098 +0.18(+1.93%)
Oct 06, 2015 9.119 9.323 9.070 9.169 34,465 -0.07(-0.74%)
Oct 05, 2015 9.031 9.267 9.031 9.237 23,248 +0.18(+1.95%)
Oct 02, 2015 8.707 9.070 8.707 9.061 33,244 +0.30(+3.48%)
Oct 01, 2015 8.746 8.785 8.726 8.756 36,076 -0.02(-0.22%)
Sep 30, 2015 8.776 8.776 8.776 8.776 541 +0.02(+0.22%)
Sep 29, 2015 8.700 8.766 8.573 8.756 16,271 +0.18(+2.06%)
Sep 28, 2015 8.893 8.893 8.569 8.579 72,910 -0.28(-3.22%)
Sep 25, 2015 8.717 8.864 8.623 8.864 25,722 +0.01(+0.11%)
Sep 24, 2015 8.844 8.854 8.681 8.854 1,405 -0.14(-1.53%)
Sep 23, 2015 8.996 8.996 8.972 8.992 544 +0.05(+0.55%)
Sep 22, 2015 8.943 8.943 8.844 8.943 16,345 -0.18(-1.94%)
Sep 21, 2015 9.237 9.237 9.119 9.119 1,928 -0.07(-0.75%)
Sep 18, 2015 9.444 9.444 9.188 9.188 1,376 -0.09(-0.96%)
Sep 17, 2015 9.210 9.277 9.210 9.277 1,134 -0.15(-1.56%)
Sep 16, 2015 9.070 9.424 9.070 9.424 2,779 +0.39(+4.35%)
Sep 15, 2015 9.219 9.306 9.031 9.031 1,820 -0.05(-0.54%)
Sep 14, 2015 9.119 9.119 8.943 9.080 3,796 +0.14(+1.53%)
Sep 11, 2015 8.967 8.967 8.943 8.943 294 -0.16(-1.73%)
Sep 10, 2015 8.992 9.100 8.992 9.100 1,265 -0.04(-0.43%)
Sep 09, 2015 9.237 9.237 9.061 9.139 2,976 +0.01(+0.11%)
Sep 08, 2015 9.188 9.188 9.129 9.129 1,124 +0.04(+0.42%)
Sep 04, 2015 9.080 9.091 9.091 9.091 1,322 -0.15(-1.59%)
Sep 03, 2015 9.160 9.237 9.027 9.237 2,461 +0.25(+2.73%)
Sep 02, 2015 9.149 9.149 8.856 8.992 5,538 -0.06(-0.65%)
Sep 01, 2015 9.046 9.084 9.041 9.051 31,728 -0.10(-1.07%)
Aug 31, 2015 9.100 9.149 9.100 9.149 2,631 -0.13(-1.38%)
Aug 28, 2015 9.208 9.342 9.208 9.277 10,165 -0.07(-0.75%)
Aug 27, 2015 9.070 9.347 9.070 9.347 2,584 +0.34(+3.73%)
Aug 26, 2015 8.884 9.011 8.884 9.011 3,243 +0.19(+2.11%)
Aug 25, 2015 8.844 8.933 8.825 8.825 6,527 +0.20(+2.28%)
Aug 24, 2015 8.589 8.795 8.265 8.628 4,564 -0.32(-3.53%)
Aug 21, 2015 9.031 9.046 8.943 8.944 2,077 -0.10(-1.07%)
Aug 20, 2015 8.874 9.051 8.874 9.041 3,247 -0.04(-0.43%)
Aug 19, 2015 9.247 9.247 9.031 9.080 4,086 -0.30(-3.25%)
Aug 18, 2015 9.306 9.385 9.231 9.385 14,225 +0.03(+0.32%)
Aug 17, 2015 9.375 9.375 9.314 9.355 1,209 -0.00(-0.02%)
Aug 14, 2015 9.363 9.385 9.316 9.357 3,925 -0.02(-0.19%)
Aug 13, 2015 9.454 9.454 9.375 9.375 1,472 -0.12(-1.24%)
Aug 12, 2015 9.513 9.513 9.468 9.493 3,394 -0.07(-0.68%)
Aug 11, 2015 9.729 9.729 9.558 9.558 3,131 -0.18(-1.84%)
Aug 10, 2015 9.699 9.738 9.611 9.738 4,757 +0.06(+0.60%)
Aug 07, 2015 9.798 9.798 9.680 9.680 830 -0.17(-1.70%)
Aug 06, 2015 9.857 9.896 9.817 9.847 3,524 -0.05(-0.50%)
Aug 05, 2015 10.05 10.06 9.896 9.896 46,267 +0.01(+0.10%)
Aug 04, 2015 9.994 9.994 9.739 9.886 12,063 -0.06(-0.63%)
Aug 03, 2015 10.06 10.06 9.906 9.949 4,528 -0.07(-0.69%)
Jul 31, 2015 10.00 10.04 9.918 10.02 1,754 +0.20(+2.04%)
Jul 30, 2015 9.984 10.03 9.817 9.818 3,147 -0.04(-0.39%)
Jul 28, 2015 9.886 9.896 9.778 9.857 107 +0.17(+1.71%)
Jul 27, 2015 9.807 9.807 9.690 9.690 968 -0.07(-0.70%)
Jul 24, 2015 9.827 9.827 9.680 9.758 3,552 -0.12(-1.19%)
Jul 23, 2015 10.11 10.15 9.876 9.876 2,412 -0.19(-1.93%)
Jul 22, 2015 10.17 10.17 10.07 10.07 1,498 -0.11(-1.08%)
Jul 21, 2015 10.17 10.28 10.17 10.18 2,939 -0.04(-0.43%)
Jul 20, 2015 10.41 10.41 10.23 10.23 1,204 -0.11(-1.09%)
Jul 17, 2015 10.48 10.48 10.34 10.34 4,494 -0.14(-1.31%)
Jul 16, 2015 10.56 10.56 10.48 10.48 536 -0.06(-0.56%)
Jul 15, 2015 10.60 10.60 10.50 10.53 1,114 -0.08(-0.74%)
Jul 14, 2015 10.47 10.61 10.41 10.61 17,800 +0.17(+1.60%)
Jul 13, 2015 10.43 10.45 10.41 10.45 879 +0.04(+0.38%)
Jul 10, 2015 10.44 10.49 10.36 10.41 3,567 +0.12(+1.15%)
Jul 09, 2015 10.31 10.31 10.29 10.29 506 +0.04(+0.38%)
Jul 08, 2015 10.33 10.33 10.25 10.25 2,101 -0.23(-2.16%)
Jul 07, 2015 10.38 10.48 10.24 10.48 4,683 +0.15(+1.43%)
Jul 06, 2015 10.37 10.37 10.32 10.33 123,826 -0.19(-1.78%)
Jul 02, 2015 10.48 10.51 10.51 10.51 5,088 -0.01(-0.09%)
Jul 01, 2015 10.61 10.61 10.48 10.52 6,703 -0.01(-0.07%)
Jun 30, 2015 10.59 10.60 10.49 10.53 3,617 +0.09(+0.83%)
Jun 29, 2015 10.78 10.78 10.36 10.45 21,098 -0.33(-3.10%)
Jun 26, 2015 10.72 10.79 10.72 10.78 3,705 +0.20(+1.86%)
Jun 25, 2015 10.65 10.66 10.52 10.58 7,653 -0.10(-0.92%)
Jun 24, 2015 10.79 10.79 10.66 10.68 3,824 -2.32(-17.84%)
Jun 23, 2015 13.03 13.09 13.00 13.00 13,592 -0.05(-0.42%)
Jun 22, 2015 13.04 13.06 12.93 13.06 20,779 +0.05(+0.42%)
Jun 19, 2015 12.92 13.00 12.92 13.00 1,505 -0.03(-0.20%)
Jun 18, 2015 12.99 13.03 12.99 13.03 357 +0.11(+0.81%)
Jun 17, 2015 12.92 12.92 12.92 12.92 122 +0.10(+0.77%)
Jun 15, 2015 12.82 12.82 12.82 12.82 35 -0.16(-1.21%)
Jun 12, 2015 12.98 12.98 12.98 12.98 101 -0.14(-1.05%)
Jun 11, 2015 13.16 13.16 13.12 13.12 3,215 +0.08(+0.60%)
Jun 10, 2015 13.05 13.05 13.04 13.04 203 +0.38(+3.03%)
Jun 09, 2015 12.68 12.77 12.66 12.66 4,888 -0.11(-0.84%)
Jun 08, 2015 12.69 12.76 12.65 12.76 3,812 -0.03(-0.24%)
Jun 04, 2015 12.78 12.84 12.77 12.79 45 -0.15(-1.14%)
Jun 03, 2015 13.05 13.05 12.89 12.94 36,556 -0.10(-0.75%)
Jun 02, 2015 12.99 13.04 12.98 13.04 47,567 +0.16(+1.22%)
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.