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 29, 2015 12.91 12.98 12.89 12.89 1,574 -0.22(-1.65%)
May 27, 2015 12.99 13.11 12.96 13.11 82 +0.20(+1.52%)
May 26, 2015 13.24 13.24 12.91 12.91 25,380 -0.29(-2.16%)
May 22, 2015 13.12 13.20 13.20 13.20 6,817 +0.00(+0.00%)
May 21, 2015 13.25 13.30 13.18 13.20 34,323 -0.15(-1.10%)
May 20, 2015 13.35 13.36 13.32 13.35 2,036 -0.05(-0.37%)
May 19, 2015 13.41 13.44 13.33 13.39 4,248 -0.25(-1.80%)
May 18, 2015 13.84 13.84 13.64 13.64 862 -0.18(-1.28%)
May 15, 2015 13.76 13.88 13.76 13.82 4,056 +0.06(+0.43%)
May 14, 2015 13.81 13.81 13.75 13.76 1,532 +0.02(+0.14%)
May 13, 2015 13.69 13.74 13.66 13.74 3,345 -0.11(-0.78%)
May 12, 2015 13.87 13.87 13.85 13.85 892 -0.01(-0.07%)
May 11, 2015 13.87 13.97 13.86 13.86 7,462 -0.08(-0.56%)
May 08, 2015 13.87 13.96 13.82 13.93 6,131 +0.10(+0.70%)
May 07, 2015 13.84 13.90 13.80 13.84 5,869 -0.03(-0.21%)
May 06, 2015 14.07 14.07 13.87 13.87 4,073 -0.25(-1.74%)
May 05, 2015 14.01 14.11 13.94 14.11 177,697 +0.09(+0.63%)
May 04, 2015 13.81 14.02 13.81 14.02 4,937 +0.36(+2.66%)
May 01, 2015 13.66 13.66 13.62 13.66 1,933 -0.03(-0.21%)
Apr 30, 2015 13.69 13.69 13.69 13.69 2,544 +0.05(+0.35%)
Apr 28, 2015 13.54 13.64 13.64 13.64 1,933 +0.02(+0.15%)
Apr 27, 2015 13.95 13.98 13.61 13.62 9,082 +0.04(+0.29%)
Apr 23, 2015 13.35 13.64 13.29 13.58 1 +0.22(+1.62%)
Apr 22, 2015 13.22 13.36 13.22 13.36 8,757 +0.33(+2.56%)
Apr 21, 2015 13.23 13.23 13.03 13.03 3,624 -0.11(-0.83%)
Apr 20, 2015 13.20 13.20 13.11 13.14 2,298 -0.05(-0.37%)
Apr 17, 2015 13.29 13.29 13.17 13.19 1,408 -0.17(-1.29%)
Apr 16, 2015 13.39 13.39 13.35 13.36 817 -0.03(-0.26%)
Apr 15, 2015 13.42 13.46 13.38 13.39 1,369 +0.19(+1.41%)
Apr 14, 2015 13.26 13.31 13.21 13.21 14,580 -0.07(-0.52%)
Apr 13, 2015 13.33 13.41 13.26 13.28 22,290 +0.04(+0.30%)
Apr 10, 2015 13.27 13.34 13.24 13.24 2,944 +0.04(+0.30%)
Apr 09, 2015 13.17 13.23 13.14 13.20 6,773 -0.01(-0.07%)
Apr 08, 2015 13.28 13.28 13.21 13.21 22,820 +0.08(+0.60%)
Apr 07, 2015 13.07 13.14 13.07 13.13 3,947 -0.04(-0.30%)
Apr 06, 2015 13.17 13.23 13.08 13.17 1,800 +0.13(+0.98%)
Apr 02, 2015 12.94 13.04 13.04 13.04 4,579 +0.27(+2.08%)
Apr 01, 2015 12.65 12.84 12.65 12.78 9,777 +0.20(+1.56%)
Mar 31, 2015 12.58 12.58 12.58 12.58 262 +0.04(+0.31%)
Mar 30, 2015 12.52 12.54 12.52 12.54 862 +0.17(+1.35%)
Mar 27, 2015 12.42 12.42 12.29 12.37 2,215 -0.08(-0.63%)
Mar 26, 2015 12.45 12.45 12.45 12.45 244 -0.29(-2.24%)
Mar 25, 2015 12.75 12.75 12.65 12.74 1,217 +0.22(+1.74%)
Mar 24, 2015 12.68 12.75 12.50 12.52 7,570 -0.13(-1.03%)
Mar 23, 2015 12.68 12.78 12.65 12.65 14,942 -0.17(-1.30%)
Mar 20, 2015 12.69 12.81 12.65 12.81 12,422 +0.32(+2.60%)
Mar 19, 2015 12.62 12.62 12.47 12.49 211,765 -0.17(-1.32%)
Mar 18, 2015 12.33 12.66 12.33 12.66 5,034 +0.46(+3.74%)
Mar 17, 2015 12.14 12.20 12.13 12.20 3,602 +0.06(+0.53%)
Mar 16, 2015 12.08 12.14 12.08 12.14 4,779 +0.13(+1.05%)
Mar 13, 2015 11.95 12.06 11.89 12.01 13,065 -0.12(-1.02%)
Mar 12, 2015 12.19 12.24 12.13 12.13 4,631 +0.14(+1.13%)
Mar 11, 2015 12.06 12.07 12.00 12.00 8,954 +0.04(+0.33%)
Mar 10, 2015 12.09 12.18 11.96 11.96 8,875 -0.22(-1.82%)
Mar 09, 2015 12.30 12.30 12.13 12.18 4,650 -0.13(-1.07%)
Mar 06, 2015 12.33 12.34 12.30 12.31 3,564 -0.13(-1.02%)
Mar 05, 2015 12.44 12.44 12.44 12.44 107 -0.18(-1.41%)
Mar 03, 2015 12.56 12.69 12.56 12.62 25 +0.03(+0.23%)
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.