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 (%)
Oct 31, 2017 11.85 11.94 11.85 11.87 1,181 -0.06(-0.50%)
Oct 30, 2017 12.04 12.05 11.93 11.93 12,924 -0.21(-1.74%)
Oct 27, 2017 12.14 12.14 12.14 12.14 108 -0.03(-0.24%)
Oct 26, 2017 12.18 12.18 12.16 12.17 312 -0.03(-0.24%)
Oct 25, 2017 12.03 12.20 12.03 12.20 452 +0.09(+0.72%)
Oct 24, 2017 12.09 12.11 12.04 12.11 2,444 +0.10(+0.85%)
Oct 23, 2017 12.24 12.24 12.01 12.01 6,106 -0.17(-1.39%)
Oct 20, 2017 12.25 12.25 12.15 12.18 1,754 +0.04(+0.33%)
Oct 19, 2017 12.09 12.14 12.09 12.14 711 -0.05(-0.41%)
Oct 18, 2017 12.19 12.19 12.09 12.19 16,497 -0.02(-0.16%)
Oct 12, 2017 12.21 12.21 12.21 7 -0.02(-0.16%)
Oct 11, 2017 12.23 12.23 12.23 12.23 817 -0.05(-0.41%)
Oct 10, 2017 12.25 12.28 12.21 12.28 1,601 +0.21(+1.74%)
Oct 09, 2017 12.07 12.07 12.07 12.07 242 +0.00(+0.00%)
Oct 06, 2017 12.07 12.07 12.07 12.07 102 -0.31(-2.47%)
Oct 05, 2017 12.39 12.39 12.37 12.37 765 +0.16(+1.33%)
Oct 04, 2017 12.25 12.25 12.21 12.21 378 -0.01(-0.09%)
Oct 03, 2017 12.13 12.22 12.13 12.22 668 +0.40(+3.42%)
Sep 28, 2017 11.82 142 -0.07(-0.59%)
Sep 27, 2017 11.91 11.91 11.89 11.89 775 -0.08(-0.65%)
Sep 26, 2017 11.97 11.97 11.97 11.97 656 +0.01(+0.09%)
Sep 25, 2017 11.96 11.96 11.96 11.96 582 -0.21(-1.69%)
Sep 21, 2017 12.16 12.16 12.16 0 +0.10(+0.85%)
Sep 20, 2017 12.06 12.06 12.06 12.06 540 +0.04(+0.33%)
Sep 19, 2017 12.02 12.02 12.02 12.02 592 -0.17(-1.41%)
Sep 18, 2017 12.26 12.26 12.14 12.19 2,886 +0.01(+0.11%)
Sep 15, 2017 12.18 12.18 12.18 12.18 942 +0.19(+1.58%)
Sep 14, 2017 11.98 11.99 11.98 11.99 458 -0.07(-0.55%)
Sep 13, 2017 12.00 12.05 12.00 12.05 898 +0.12(+0.97%)
Sep 11, 2017 11.94 3 +0.18(+1.53%)
Sep 08, 2017 11.76 11.76 11.76 11.76 1,201 -0.11(-0.93%)
Sep 07, 2017 11.87 11.87 11.87 11.87 505 +0.09(+0.79%)
Sep 06, 2017 11.68 11.77 11.68 11.77 327 +0.18(+1.52%)
Sep 05, 2017 11.60 11.60 11.60 11.60 226 +0.06(+0.52%)
Sep 01, 2017 11.51 11.54 11.51 11.54 554 +0.15(+1.32%)
Aug 31, 2017 11.38 11.42 11.38 11.39 399 -0.04(-0.33%)
Aug 25, 2017 11.43 82 -0.03(-0.25%)
Aug 24, 2017 11.42 11.49 11.41 11.46 812 +0.12(+1.03%)
Aug 23, 2017 11.33 11.34 11.31 11.34 415 +0.04(+0.35%)
Aug 22, 2017 11.24 11.30 11.24 11.30 489 +0.15(+1.37%)
Aug 21, 2017 11.09 11.15 11.09 11.15 262 +0.04(+0.38%)
Aug 16, 2017 11.10 2 -0.01(-0.09%)
Aug 15, 2017 11.19 11.19 11.11 11.11 1,253 +0.05(+0.50%)
Aug 14, 2017 11.06 11.06 11.05 11.06 716 +0.14(+1.32%)
Aug 11, 2017 10.92 10.93 10.91 10.91 329 +0.08(+0.70%)
Aug 10, 2017 10.84 10.84 10.84 10.84 1,442 -0.12(-1.09%)
Aug 09, 2017 10.96 10.96 10.96 10.96 144 -0.07(-0.63%)
Aug 08, 2017 10.96 11.06 10.96 11.03 3,368 +0.01(+0.09%)
Aug 07, 2017 10.86 11.02 10.86 11.02 1,472 +0.15(+1.38%)
Aug 04, 2017 10.86 10.87 10.82 10.87 665 +0.01(+0.09%)
Aug 03, 2017 10.84 10.86 10.80 10.86 882 -0.03(-0.27%)
Aug 02, 2017 10.84 10.89 10.84 10.89 3,249 +0.06(+0.55%)
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.