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 (%)
Nov 28, 2014 14.47 14.47 14.42 14.42 1,302 -0.05(-0.35%)
Nov 26, 2014 14.58 14.47 14.47 14.47 2,951 -0.04(-0.26%)
Nov 25, 2014 14.84 14.84 14.50 14.50 5,688 +0.01(+0.07%)
Nov 24, 2014 14.69 14.69 14.49 14.49 6,615 -0.29(-1.99%)
Nov 21, 2014 14.34 14.84 14.28 14.79 100,503 +0.63(+4.44%)
Nov 20, 2014 14.30 14.30 13.97 14.16 2,401 +0.07(+0.49%)
Nov 19, 2014 13.92 14.09 13.85 14.09 4,172 +0.31(+2.28%)
Nov 18, 2014 13.58 13.79 13.57 13.78 2,042 +0.26(+1.92%)
Nov 17, 2014 13.59 13.59 13.48 13.52 2,037 -0.07(-0.54%)
Nov 14, 2014 13.64 13.64 13.59 13.59 988 -0.14(-1.00%)
Nov 13, 2014 13.94 13.94 13.73 13.73 7,542 -0.24(-1.70%)
Nov 12, 2014 14.14 14.14 13.93 13.97 3,776 -0.04(-0.27%)
Nov 10, 2014 14.15 14.15 14.00 14.00 50 -0.03(-0.21%)
Nov 07, 2014 14.06 14.15 14.00 14.03 7,357 +0.18(+1.28%)
Nov 06, 2014 13.95 13.95 13.86 13.86 7,564 -0.39(-2.76%)
Nov 05, 2014 14.33 14.33 14.17 14.25 200,042 -0.03(-0.21%)
Nov 04, 2014 14.15 14.40 14.14 14.28 2,502 +0.14(+0.97%)
Nov 03, 2014 14.26 14.41 14.14 14.14 622 -0.29(-2.00%)
Oct 31, 2014 14.00 14.45 14.00 14.43 6,311 +0.50(+3.61%)
Oct 30, 2014 13.93 13.92 13.86 13.93 40 +0.38(+2.77%)
Oct 29, 2014 13.76 13.86 13.55 13.55 3,196 -0.28(-2.06%)
Oct 28, 2014 13.83 13.92 13.68 13.84 24,784 +0.36(+2.70%)
Oct 27, 2014 13.32 13.53 13.87 13.47 18,740 -0.39(-2.84%)
Oct 24, 2014 13.70 14.09 13.70 13.87 9,384 +0.31(+2.32%)
Oct 23, 2014 13.81 13.81 13.55 13.55 4,071 -0.38(-2.75%)
Oct 22, 2014 14.15 14.15 13.93 13.93 7,348 -0.13(-0.91%)
Oct 21, 2014 14.06 14.12 13.89 14.06 9,838 -0.44(-3.06%)
Oct 20, 2014 14.32 14.68 14.32 14.51 5,138 -0.23(-1.59%)
Oct 17, 2014 14.74 15.00 14.74 14.74 8,158 +0.24(+1.63%)
Oct 16, 2014 14.71 14.77 14.49 14.50 68,423 -0.52(-3.47%)
Oct 15, 2014 15.16 15.16 14.49 15.03 23,119 -0.62(-3.96%)
Oct 14, 2014 15.39 15.64 15.38 15.64 13,330 -0.03(-0.19%)
Oct 13, 2014 15.25 15.67 15.25 15.67 919 +0.61(+4.04%)
Oct 10, 2014 15.10 15.10 15.06 15.06 1,398 -0.35(-2.26%)
Oct 09, 2014 15.58 15.62 15.36 15.41 9,874 +0.02(+0.16%)
Oct 08, 2014 15.28 15.39 15.13 15.39 18,164 -0.01(-0.06%)
Oct 07, 2014 15.52 15.62 15.40 15.40 12,939 +0.14(+0.90%)
Oct 06, 2014 15.40 15.43 15.26 15.26 7,496 +0.67(+4.57%)
Oct 03, 2014 14.36 14.64 14.36 14.60 758 +0.13(+0.90%)
Oct 02, 2014 14.39 14.47 14.22 14.47 391,808 +0.22(+1.52%)
Oct 01, 2014 14.36 14.43 14.25 14.25 4,939 -0.40(-2.75%)
Sep 30, 2014 14.54 14.65 14.42 14.65 11,770 -0.19(-1.26%)
Sep 29, 2014 14.77 14.87 14.74 14.84 6,743 -0.49(-3.20%)
Sep 26, 2014 15.10 15.33 15.10 15.33 11,439 +0.19(+1.23%)
Sep 25, 2014 15.14 15.19 15.11 15.14 178,309 -0.09(-0.58%)
Sep 24, 2014 15.07 15.25 14.97 15.23 1,632 +0.04(+0.26%)
Sep 23, 2014 15.05 15.19 15.01 15.19 1,286 +0.22(+1.44%)
Sep 22, 2014 15.18 15.18 14.98 14.98 3,148 -0.59(-3.79%)
Sep 19, 2014 15.57 15.57 15.57 15.57 248 -0.10(-0.61%)
Sep 18, 2014 15.66 15.66 15.66 15.66 167 -0.22(-1.37%)
Sep 17, 2014 15.98 16.00 15.88 15.88 2,889 +0.01(+0.06%)
Sep 16, 2014 15.62 16.02 15.62 15.87 12,263 +0.45(+2.91%)
Sep 15, 2014 15.26 15.49 15.24 15.42 3,854 +0.26(+1.71%)
Sep 12, 2014 15.45 15.48 15.15 15.16 13,752 -0.46(-2.94%)
Sep 11, 2014 15.47 15.62 15.47 15.62 10,924 +0.21(+1.39%)
Sep 10, 2014 15.48 15.48 15.41 15.41 938 -0.22(-1.38%)
Sep 09, 2014 15.78 15.86 15.59 15.62 20,047 -0.26(-1.61%)
Sep 08, 2014 16.24 16.29 15.88 15.88 1,304 -0.36(-2.24%)
Sep 05, 2014 16.17 16.24 16.15 16.24 4,069 +0.02(+0.12%)
Sep 04, 2014 16.51 16.51 16.14 16.22 2,699 -0.10(-0.60%)
Sep 03, 2014 16.45 16.49 16.32 16.32 4,294 -0.17(-1.01%)
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.