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 (%)
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%)
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%)
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.