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 30, 2016 10.20 10.40 10.20 10.40 433 -0.07(-0.66%)
Sep 29, 2016 10.47 10.47 10.47 10.47 2,367 +0.05(+0.47%)
Sep 28, 2016 10.53 10.59 10.41 10.42 1,830 -0.09(-0.83%)
Sep 27, 2016 10.34 10.50 10.34 10.50 3,594 +0.08(+0.75%)
Sep 26, 2016 10.13 10.52 10.13 10.43 993 -0.10(-0.96%)
Sep 23, 2016 10.53 10.53 10.53 10.53 393 -0.16(-1.53%)
Sep 22, 2016 10.69 10.69 10.69 10.69 2,054 +0.37(+3.61%)
Sep 21, 2016 10.19 10.32 10.19 10.32 1,607 +0.02(+0.19%)
Sep 20, 2016 10.25 10.30 10.13 10.30 624 -0.09(-0.91%)
Sep 19, 2016 10.18 10.39 10.18 10.39 829 +0.16(+1.53%)
Sep 16, 2016 10.24 10.24 10.24 10.24 101 -0.08(-0.80%)
Sep 15, 2016 10.39 10.39 10.32 10.32 1,811 +0.09(+0.87%)
Sep 14, 2016 10.28 10.29 10.15 10.23 1,895 +0.01(+0.13%)
Sep 13, 2016 10.23 10.23 10.22 10.22 476 -0.16(-1.58%)
Sep 12, 2016 10.47 10.47 10.38 10.38 785 -0.18(-1.68%)
Sep 09, 2016 10.56 10.56 10.56 10.56 1,114 -0.20(-1.89%)
Sep 08, 2016 10.79 10.79 10.76 10.76 665 +0.11(+1.01%)
Sep 07, 2016 10.52 10.74 10.52 10.65 5,523 -0.07(-0.64%)
Sep 06, 2016 10.48 10.72 10.48 10.72 3,438 -0.04(-0.37%)
Sep 02, 2016 10.48 10.76 10.76 10.76 1,322 +0.31(+2.95%)
Sep 01, 2016 10.45 10.45 10.45 10.45 544 +0.04(+0.34%)
Aug 31, 2016 10.42 10.42 10.42 10.42 189 -0.01(-0.09%)
Aug 30, 2016 10.43 10.43 10.43 10.43 199 -0.03(-0.33%)
Aug 26, 2016 10.45 10.47 10.45 10.46 78 +0.03(+0.33%)
Aug 25, 2016 10.32 10.53 10.32 10.43 3,939 +0.02(+0.19%)
Aug 24, 2016 10.33 10.41 10.32 10.41 1,036 -0.11(-1.03%)
Aug 23, 2016 10.51 10.61 10.51 10.51 2,147 +0.00(+0.00%)
Aug 22, 2016 10.66 10.66 10.51 10.51 5,256 -0.26(-2.37%)
Aug 19, 2016 10.82 10.82 10.62 10.77 1,890 -0.14(-1.26%)
Aug 18, 2016 10.77 10.91 10.76 10.91 4,172 +0.22(+2.10%)
Aug 17, 2016 10.55 10.85 10.55 10.68 1,862 -0.06(-0.53%)
Aug 16, 2016 10.89 10.89 10.57 10.74 4,101 -0.07(-0.64%)
Aug 15, 2016 10.80 10.81 10.67 10.81 7,821 +0.26(+2.42%)
Aug 12, 2016 10.56 10.70 10.54 10.55 3,992 -0.06(-0.56%)
Aug 11, 2016 10.43 10.61 10.43 10.61 2,567 +0.29(+2.86%)
Aug 10, 2016 10.69 10.69 10.32 10.32 1,391 -0.28(-2.62%)
Aug 09, 2016 10.71 10.71 10.50 10.60 2,359 +0.01(+0.11%)
Aug 08, 2016 10.32 10.63 10.32 10.58 5,797 +0.12(+1.13%)
Aug 05, 2016 10.58 10.58 10.42 10.47 7,697 +0.07(+0.66%)
Aug 04, 2016 10.37 10.40 10.37 10.40 889 +0.08(+0.76%)
Aug 03, 2016 10.37 10.37 10.21 10.32 2,289 +0.12(+1.16%)
Aug 02, 2016 10.52 10.52 10.16 10.20 7,103 -0.21(-2.03%)
Aug 01, 2016 10.52 10.53 10.27 10.41 15,228 +0.01(+0.14%)
Jul 29, 2016 10.26 10.41 10.15 10.40 16,791 +0.26(+2.52%)
Jul 28, 2016 10.12 10.29 10.12 10.14 1,656 -0.15(-1.45%)
Jul 27, 2016 10.37 10.41 10.24 10.29 6,390 +0.04(+0.40%)
Jul 26, 2016 10.15 10.37 10.15 10.25 5,749 -0.08(-0.76%)
Jul 25, 2016 10.21 10.33 10.15 10.33 4,394 -0.02(-0.19%)
Jul 22, 2016 10.23 10.35 10.23 10.35 5,680 +0.00(+0.00%)
Jul 21, 2016 10.41 10.41 10.18 10.35 754 +0.04(+0.38%)
Jul 19, 2016 10.34 10.34 10.31 10.31 58 +0.01(+0.10%)
Jul 18, 2016 9.945 10.33 9.945 10.30 4,733 +0.18(+1.75%)
Jul 15, 2016 10.11 10.12 10.11 10.12 1,613 +0.00(+0.00%)
Jul 14, 2016 10.10 10.12 10.10 10.12 1,637 +0.15(+1.48%)
Jul 13, 2016 10.07 10.07 9.974 9.974 739 -0.12(-1.17%)
Jul 12, 2016 10.20 10.20 9.955 10.09 6,327 +0.19(+1.88%)
Jul 11, 2016 9.817 10.03 9.788 9.906 3,577 +0.22(+2.23%)
Jul 08, 2016 9.689 9.689 9.689 9.689 1,755 +0.06(+0.61%)
Jul 07, 2016 9.729 9.747 9.572 9.630 1,382 +0.16(+1.66%)
Jul 06, 2016 9.503 9.601 9.463 9.473 10,646 -0.14(-1.43%)
Jul 05, 2016 9.650 9.689 9.528 9.611 30,983 +0.12(+1.24%)
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.