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 (%)
Dec 28, 2017 12.02 12.02 12.02 0 +0.04(+0.35%)
Dec 27, 2017 12.07 12.09 11.90 11.98 4,564 +0.08(+0.67%)
Dec 26, 2017 11.79 11.90 11.79 11.90 1,813 +0.08(+0.68%)
Dec 22, 2017 11.91 11.95 11.76 11.82 2,387 +0.03(+0.25%)
Dec 21, 2017 11.60 11.79 11.42 11.79 1,284 +0.25(+2.17%)
Dec 20, 2017 11.54 11.54 11.54 11.54 200 +0.16(+1.41%)
Dec 19, 2017 11.48 11.53 11.38 11.38 635 -0.14(-1.20%)
Dec 18, 2017 11.44 11.68 11.39 11.52 1,905 +0.10(+0.87%)
Dec 15, 2017 11.42 11.42 11.42 11.42 304 +0.00(+0.00%)
Dec 14, 2017 11.42 11.42 11.42 11.42 400 -0.07(-0.61%)
Dec 13, 2017 11.49 11.49 11.49 11.49 357 -0.15(-1.29%)
Dec 12, 2017 11.44 11.64 11.44 11.64 2,645 +0.09(+0.78%)
Dec 11, 2017 11.48 11.55 11.44 11.55 8,769 -0.12(-1.03%)
Dec 08, 2017 11.57 11.67 11.57 11.67 15,132 +0.19(+1.65%)
Dec 07, 2017 11.41 11.48 11.41 11.48 535 -0.13(-1.16%)
Dec 04, 2017 11.61 11.61 11.61 76 +0.24(+2.15%)
Nov 30, 2017 11.37 11.37 11.37 91 -0.19(-1.64%)
Nov 29, 2017 11.56 11.56 11.56 11.56 175 -0.19(-1.62%)
Nov 28, 2017 11.75 11.75 11.75 11.75 713 +0.04(+0.38%)
Nov 27, 2017 11.56 11.70 11.56 11.70 438 -0.09(-0.80%)
Nov 24, 2017 11.75 11.80 11.75 11.80 1,101 -0.06(-0.51%)
Nov 22, 2017 11.82 11.86 11.82 11.86 12,962 +0.10(+0.85%)
Nov 20, 2017 11.76 11.76 11.76 154 +0.09(+0.77%)
Nov 17, 2017 11.67 11.67 11.67 11.67 160 +0.06(+0.53%)
Nov 16, 2017 11.54 11.61 11.54 11.61 817 +0.26(+2.28%)
Nov 15, 2017 11.30 11.35 11.30 11.35 3,701 +0.06(+0.53%)
Nov 14, 2017 11.29 11.29 11.29 11.29 1,041 -0.18(-1.57%)
Nov 13, 2017 11.40 11.48 11.40 11.47 14,032 +0.02(+0.17%)
Nov 10, 2017 11.49 11.49 11.45 11.45 2,257 -0.16(-1.38%)
Nov 09, 2017 11.68 11.71 11.60 11.61 4,106 -0.20(-1.69%)
Nov 08, 2017 11.54 11.81 11.53 11.81 1,201 +0.26(+2.25%)
Nov 07, 2017 11.76 11.76 11.50 11.55 6,493 -0.20(-1.74%)
Nov 03, 2017 11.75 11.75 11.75 80 +0.00(+0.04%)
Nov 02, 2017 11.75 11.75 11.75 11.75 106 -0.03(-0.25%)
Nov 01, 2017 12.00 12.00 11.78 11.78 5,311 -0.09(-0.76%)
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%)
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.