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, 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%)
May 02, 2013 19.23 19.29 19.21 19.21 966 +0.38(+2.02%)
Apr 30, 2013 18.83 18.83 18.83 18.83 101 -0.31(-1.64%)
Apr 29, 2013 19.14 19.14 19.14 19.14 305 +0.51(+2.74%)
Apr 26, 2013 18.83 19.18 18.63 18.63 4,986 -0.51(-2.67%)
Apr 25, 2013 19.05 19.14 19.05 19.14 4,070 +0.65(+3.50%)
Apr 19, 2013 18.49 18.49 18.49 18.49 0 +0.20(+1.07%)
Apr 15, 2013 17.75 18.30 18.30 18.30 1,119 -0.22(-1.17%)
Apr 05, 2013 18.51 18.51 18.51 18.51 1,017 -0.17(-0.89%)
Apr 04, 2013 18.60 18.68 18.56 18.68 1,744 -0.28(-1.45%)
Apr 02, 2013 18.96 18.96 18.96 18.96 0 -0.11(-0.57%)
Mar 27, 2013 19.20 19.06 19.06 19.06 1,729 +0.28(+1.49%)
Mar 25, 2013 18.79 18.79 18.79 18.79 203 -0.13(-0.70%)
Mar 21, 2013 19.04 18.92 18.92 18.92 305 -0.28(-1.48%)
Mar 20, 2013 19.20 19.20 19.20 19.20 203 +0.11(+0.57%)
Mar 19, 2013 18.94 19.09 18.89 19.09 1,831 -0.24(-1.22%)
Mar 18, 2013 19.33 19.33 19.33 19.33 203 -0.28(-1.43%)
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.