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 31, 2015 12.58 12.58 12.58 12.58 262 +0.04(+0.31%)
Mar 30, 2015 12.52 12.54 12.52 12.54 862 +0.17(+1.35%)
Mar 27, 2015 12.42 12.42 12.29 12.37 2,215 -0.08(-0.63%)
Mar 26, 2015 12.45 12.45 12.45 12.45 244 -0.29(-2.24%)
Mar 25, 2015 12.75 12.75 12.65 12.74 1,217 +0.22(+1.74%)
Mar 24, 2015 12.68 12.75 12.50 12.52 7,570 -0.13(-1.03%)
Mar 23, 2015 12.68 12.78 12.65 12.65 14,942 -0.17(-1.30%)
Mar 20, 2015 12.69 12.81 12.65 12.81 12,422 +0.32(+2.60%)
Mar 19, 2015 12.62 12.62 12.47 12.49 211,765 -0.17(-1.32%)
Mar 18, 2015 12.33 12.66 12.33 12.66 5,034 +0.46(+3.74%)
Mar 17, 2015 12.14 12.20 12.13 12.20 3,602 +0.06(+0.53%)
Mar 16, 2015 12.08 12.14 12.08 12.14 4,779 +0.13(+1.05%)
Mar 13, 2015 11.95 12.06 11.89 12.01 13,065 -0.12(-1.02%)
Mar 12, 2015 12.19 12.24 12.13 12.13 4,631 +0.14(+1.13%)
Mar 11, 2015 12.06 12.07 12.00 12.00 8,954 +0.04(+0.33%)
Mar 10, 2015 12.09 12.18 11.96 11.96 8,875 -0.22(-1.82%)
Mar 09, 2015 12.30 12.30 12.13 12.18 4,650 -0.13(-1.07%)
Mar 06, 2015 12.33 12.34 12.30 12.31 3,564 -0.13(-1.02%)
Mar 05, 2015 12.44 12.44 12.44 12.44 107 -0.18(-1.41%)
Mar 03, 2015 12.56 12.69 12.56 12.62 25 +0.03(+0.23%)
Mar 02, 2015 12.70 12.70 12.58 12.59 1,474 -0.10(-0.77%)
Feb 27, 2015 12.81 12.81 12.68 12.69 3,317 +0.01(+0.08%)
Feb 25, 2015 12.68 12.77 12.67 12.68 50 +0.04(+0.31%)
Feb 20, 2015 12.61 12.75 12.61 12.64 1 -0.09(-0.70%)
Feb 19, 2015 12.72 12.82 12.72 12.73 2,070 -0.04(-0.31%)
Feb 18, 2015 12.82 12.82 12.67 12.77 920 +0.18(+1.41%)
Feb 17, 2015 12.59 12.59 12.59 12.59 203 +0.04(+0.31%)
Feb 13, 2015 12.46 12.55 12.55 12.55 6,716 +0.26(+2.08%)
Feb 12, 2015 12.28 12.29 12.28 12.29 714 +0.21(+1.71%)
Feb 11, 2015 12.02 12.09 12.01 12.09 915 -0.22(-1.76%)
Feb 09, 2015 12.28 12.30 12.30 12.30 1,322 +0.09(+0.72%)
Feb 06, 2015 12.21 12.21 12.21 12.21 256 -0.21(-1.66%)
Feb 05, 2015 12.32 12.42 12.32 12.42 998 -0.00(-0.02%)
Feb 04, 2015 12.15 12.43 12.14 12.42 8,258 +0.18(+1.46%)
Feb 03, 2015 12.23 12.24 12.15 12.24 19,000 +0.38(+3.23%)
Jan 30, 2015 11.79 11.89 11.79 11.86 28 -0.08(-0.66%)
Jan 29, 2015 11.94 11.94 11.94 11.94 180 +0.02(+0.16%)
Jan 28, 2015 11.99 12.04 11.92 11.92 1,333 -0.05(-0.41%)
Jan 27, 2015 11.99 12.00 11.86 11.97 4,880 -0.19(-1.54%)
Jan 23, 2015 12.22 12.16 12.16 12.16 1,017 -0.33(-2.67%)
Jan 22, 2015 12.57 12.57 12.47 12.49 6,757 +0.05(+0.39%)
Jan 21, 2015 12.28 12.48 12.26 12.44 10,956 +0.39(+3.26%)
Jan 20, 2015 12.15 12.15 12.02 12.05 1,510 -0.25(-2.00%)
Jan 16, 2015 12.35 12.36 12.29 12.29 6,703 +0.21(+1.71%)
Jan 15, 2015 12.16 12.16 12.09 12.09 927 -0.04(-0.32%)
Jan 14, 2015 12.18 12.18 12.13 12.13 358 -0.04(-0.31%)
Jan 13, 2015 12.00 12.29 12.00 12.16 4,206 -0.08(-0.67%)
Jan 12, 2015 12.25 12.26 12.14 12.25 1,221 -0.05(-0.38%)
Jan 09, 2015 12.43 12.44 12.21 12.29 9,227 -0.19(-1.50%)
Jan 08, 2015 12.48 12.59 12.48 12.48 11,295 +0.14(+1.12%)
Jan 07, 2015 12.29 12.49 12.29 12.34 4,701 +0.26(+2.11%)
Jan 06, 2015 11.99 12.10 11.96 12.09 274,414 -0.03(-0.24%)
Jan 05, 2015 12.13 12.13 12.12 12.12 630 -0.18(-1.44%)
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.