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, 2016 9.562 9.562 9.257 9.365 11,618 -0.22(-2.26%)
Mar 30, 2016 9.581 9.760 9.581 9.581 5,394 +0.01(+0.10%)
Mar 29, 2016 9.581 9.581 9.572 9.572 4,656 +0.13(+1.34%)
Mar 28, 2016 9.359 9.445 9.359 9.445 2,662 +0.35(+3.79%)
Mar 24, 2016 9.090 9.100 9.100 9.100 712 -0.21(-2.22%)
Mar 23, 2016 9.434 9.434 9.210 9.306 5,474 -0.22(-2.27%)
Mar 21, 2016 9.336 9.522 9.336 9.522 97 +0.04(+0.41%)
Mar 18, 2016 9.466 9.483 9.414 9.483 2,154 +0.03(+0.29%)
Mar 17, 2016 9.080 9.493 9.080 9.456 3,520 +0.66(+7.51%)
Mar 16, 2016 8.579 8.795 8.579 8.795 1,669 +0.07(+0.79%)
Mar 15, 2016 8.667 8.726 8.579 8.726 1,131 -0.40(-4.41%)
Mar 14, 2016 9.119 9.208 9.031 9.129 9,463 +0.01(+0.11%)
Mar 11, 2016 9.188 9.193 9.119 9.119 1,189 +0.02(+0.22%)
Mar 10, 2016 8.922 9.100 8.922 9.100 345 -0.04(-0.42%)
Mar 08, 2016 9.051 9.159 9.002 9.139 68 -0.00(-0.01%)
Mar 07, 2016 8.952 9.247 8.952 9.139 2,054 -0.03(-0.30%)
Mar 04, 2016 9.100 9.167 9.002 9.167 3,164 +0.50(+5.72%)
Mar 03, 2016 8.353 8.677 8.353 8.671 3,322 +0.66(+8.24%)
Mar 01, 2016 8.333 8.333 7.577 8.011 122 +0.19(+2.41%)
Feb 26, 2016 7.744 7.822 7.734 7.822 21 +0.14(+1.78%)
Feb 25, 2016 7.567 7.862 7.567 7.686 1,711 +0.06(+0.79%)
Feb 24, 2016 7.739 7.739 7.626 7.626 431 -0.27(-3.36%)
Feb 22, 2016 7.901 8.019 7.891 7.891 1 +0.13(+1.65%)
Feb 19, 2016 7.763 7.763 7.763 7.763 1,135 -0.07(-0.83%)
Feb 18, 2016 7.829 7.829 7.829 7.829 341 +0.04(+0.46%)
Feb 17, 2016 7.793 7.793 7.793 7.793 105 +0.31(+4.21%)
Feb 16, 2016 7.724 7.724 7.478 7.478 2,396 +0.08(+1.04%)
Feb 11, 2016 7.400 7.402 7.402 7.402 101 -0.07(-0.89%)
Feb 10, 2016 7.469 7.469 7.469 7.469 412 +0.12(+1.60%)
Feb 09, 2016 7.301 7.351 7.301 7.351 223 -0.08(-1.07%)
Feb 08, 2016 7.430 7.430 7.430 7.430 101 -0.17(-2.19%)
Feb 05, 2016 7.596 7.621 7.596 7.596 1,031 -0.11(-1.40%)
Feb 04, 2016 7.596 7.704 7.596 7.704 3,906 +0.37(+5.09%)
Feb 03, 2016 7.331 7.335 7.331 7.331 816 +0.06(+0.84%)
Feb 02, 2016 7.547 7.547 7.270 7.270 1,770 -0.37(-4.79%)
Feb 01, 2016 7.626 7.635 7.518 7.635 624 +0.23(+3.12%)
Jan 29, 2016 7.401 7.405 7.401 7.405 210 +0.10(+1.39%)
Jan 28, 2016 7.291 7.303 7.291 7.303 300 +0.28(+3.94%)
Jan 26, 2016 7.311 7.311 7.026 7.026 44 -0.16(-2.19%)
Jan 25, 2016 7.184 7.184 7.184 7.184 337 +0.00(+0.00%)
Jan 22, 2016 7.360 7.360 7.115 7.184 13,090 +0.15(+2.10%)
Jan 21, 2016 6.938 7.074 6.938 7.036 775 +0.01(+0.14%)
Jan 20, 2016 6.918 7.027 6.899 7.026 1,209 -0.08(-1.11%)
Jan 19, 2016 7.174 7.174 7.056 7.105 1,933 -0.06(-0.82%)
Jan 15, 2016 7.036 7.164 7.164 7.164 3,968 -0.17(-2.28%)
Jan 14, 2016 7.292 7.331 7.213 7.331 2,389 +0.03(+0.47%)
Jan 13, 2016 7.440 7.440 7.282 7.297 2,600 -0.07(-1.00%)
Jan 12, 2016 7.531 7.531 7.370 7.370 3,255 -0.10(-1.32%)
Jan 11, 2016 7.592 7.592 7.469 7.469 2,151 -0.10(-1.30%)
Jan 08, 2016 7.645 7.645 7.567 7.567 1,499 -0.05(-0.66%)
Jan 07, 2016 7.459 7.714 7.459 7.617 675 -0.12(-1.51%)
Jan 06, 2016 7.895 7.930 7.734 7.734 6,264 -0.15(-1.87%)
Jan 05, 2016 7.881 7.960 7.871 7.881 2,184 -0.04(-0.50%)
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.