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 (%)
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%)
Mar 08, 2013 19.47 19.61 19.61 19.61 3,256 +0.43(+2.23%)
Feb 28, 2013 19.18 19.18 19.18 19.18 101 +0.02(+0.10%)
Feb 26, 2013 19.16 19.16 19.16 19.16 0 +0.05(+0.26%)
Feb 22, 2013 19.38 19.38 19.03 19.11 8,446 -0.05(-0.26%)
Feb 21, 2013 19.29 19.29 18.98 19.16 2,696 -0.55(-2.79%)
Feb 19, 2013 19.71 19.71 19.71 19.71 101 +0.11(+0.55%)
Feb 14, 2013 19.52 19.60 19.60 19.60 814 +0.05(+0.25%)
Feb 12, 2013 19.58 19.56 19.56 19.56 712 +0.10(+0.51%)
Feb 08, 2013 19.45 19.46 19.46 19.46 407 -0.21(-1.05%)
Feb 07, 2013 20.00 20.00 19.60 19.66 3,398 -0.24(-1.18%)
Feb 06, 2013 19.68 19.90 19.30 19.90 3,765 +0.22(+1.10%)
Feb 04, 2013 19.61 19.68 19.61 19.68 203 +0.05(+0.25%)
Jan 30, 2013 19.80 19.63 19.63 19.63 2,035 -0.23(-1.14%)
Jan 29, 2013 19.94 19.94 19.86 19.86 1,119 -0.29(-1.46%)
Jan 28, 2013 20.15 20.16 20.15 20.16 610 -0.04(-0.19%)
Jan 25, 2013 20.53 20.54 20.19 20.19 45,079 -0.36(-1.77%)
Jan 24, 2013 20.48 20.66 20.33 20.56 40,256 +0.09(+0.44%)
Jan 23, 2013 20.30 20.47 20.14 20.47 12,109 +0.16(+0.77%)
Jan 18, 2013 20.25 20.31 20.31 20.31 11,397 +0.00(+0.00%)
Jan 17, 2013 20.44 20.44 20.25 20.31 39,989 +0.13(+0.63%)
Jan 16, 2013 20.13 20.21 19.96 20.18 34,598 -0.04(-0.20%)
Jan 15, 2013 20.31 20.50 20.06 20.23 36,979 -0.09(-0.44%)
Jan 14, 2013 20.37 20.54 20.19 20.31 22,489 +0.12(+0.59%)
Jan 11, 2013 20.18 20.43 20.16 20.19 64,923 -0.28(-1.34%)
Jan 10, 2013 20.22 20.56 20.18 20.47 72,046 +0.22(+1.07%)
Jan 09, 2013 20.26 20.50 20.10 20.25 60,547 +0.27(+1.33%)
Jan 08, 2013 19.99 20.03 19.85 19.99 27,271 -0.31(-1.55%)
Jan 07, 2013 20.38 20.38 20.27 20.30 6,614 -0.21(-1.01%)
Jan 04, 2013 20.36 20.59 20.29 20.51 66,998 +0.08(+0.38%)
Jan 03, 2013 20.36 20.59 20.27 20.43 66,958 +0.14(+0.70%)
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.