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 29, 2017 10.89 4 +0.13(+1.21%)
Mar 28, 2017 10.76 10.80 10.76 10.76 2,649 +0.09(+0.85%)
Mar 27, 2017 10.68 10.70 10.67 10.67 1,680 -0.03(-0.30%)
Mar 24, 2017 10.70 10.71 10.70 10.71 405 +0.07(+0.64%)
Mar 23, 2017 10.59 10.64 10.59 10.64 548 +0.07(+0.65%)
Mar 22, 2017 10.50 10.62 10.50 10.57 3,438 +0.03(+0.24%)
Mar 21, 2017 10.54 10.54 10.54 10.54 1,057 -0.07(-0.61%)
Mar 20, 2017 10.61 10.61 10.61 10.61 166 -0.15(-1.38%)
Mar 17, 2017 10.96 10.96 10.71 10.76 5,010 -0.18(-1.62%)
Mar 16, 2017 10.99 10.99 10.93 10.93 4,322 -0.04(-0.36%)
Mar 15, 2017 10.80 10.97 10.80 10.97 1,123 +0.12(+1.11%)
Mar 14, 2017 10.84 10.96 10.84 10.85 1,440 -0.08(-0.74%)
Mar 13, 2017 10.78 10.95 10.78 10.93 1,484 +0.14(+1.28%)
Mar 10, 2017 11.03 11.03 10.80 10.80 368 +0.02(+0.18%)
Mar 09, 2017 10.87 10.87 10.75 10.78 1,266 -0.04(-0.37%)
Mar 08, 2017 10.89 10.90 10.82 10.82 2,321 -0.31(-2.75%)
Mar 06, 2017 11.12 10 -0.05(-0.45%)
Mar 03, 2017 10.97 11.24 10.97 11.17 2,518 +0.15(+1.33%)
Mar 02, 2017 11.02 11.02 11.02 11.02 747 -0.22(-1.91%)
Mar 01, 2017 11.27 11.27 11.23 11.24 1,155 +0.19(+1.70%)
Feb 28, 2017 11.48 11.48 11.05 11.05 3,525 -0.24(-2.10%)
Feb 27, 2017 11.19 11.29 11.19 11.29 1,866 +0.03(+0.26%)
Feb 24, 2017 11.35 11.35 11.25 11.26 4,945 -0.19(-1.64%)
Feb 23, 2017 11.64 11.64 11.45 11.45 852 -0.17(-1.44%)
Feb 21, 2017 11.61 41 +0.22(+1.97%)
Feb 17, 2017 11.39 11.39 11.39 0 -0.05(-0.40%)
Feb 16, 2017 11.50 11.50 11.42 11.44 4,236 -0.05(-0.41%)
Feb 15, 2017 11.43 11.52 11.41 11.48 8,018 +0.20(+1.81%)
Feb 14, 2017 11.21 11.33 11.21 11.28 934 -0.06(-0.52%)
Feb 13, 2017 11.37 11.37 11.25 11.34 2,117 +0.16(+1.41%)
Feb 10, 2017 10.95 11.20 10.95 11.18 2,236 +0.14(+1.25%)
Feb 09, 2017 11.05 11.05 10.97 11.04 1,066 +0.17(+1.57%)
Feb 08, 2017 10.76 10.95 10.76 10.87 942 +0.02(+0.19%)
Feb 07, 2017 10.87 10.91 10.85 10.85 820 -0.01(-0.07%)
Feb 06, 2017 10.97 10.97 10.85 10.86 4,837 -0.10(-0.91%)
Feb 03, 2017 10.95 10.96 10.88 10.96 790 +0.02(+0.14%)
Feb 02, 2017 10.93 10.94 10.90 10.94 1,394 -0.01(-0.09%)
Feb 01, 2017 10.99 10.99 10.93 10.95 1,697 -0.06(-0.54%)
Jan 31, 2017 10.91 11.01 10.91 11.01 1,177 +0.10(+0.90%)
Jan 30, 2017 11.11 11.11 10.91 10.91 1,740 -0.33(-2.98%)
Jan 27, 2017 11.29 11.29 11.24 11.25 1,054 -0.00(-0.00%)
Jan 26, 2017 11.30 11.30 11.25 11.25 981 -0.07(-0.61%)
Jan 25, 2017 11.19 11.34 11.18 11.32 14,124 +0.09(+0.77%)
Jan 24, 2017 11.23 11.23 11.23 11.23 1,069 +0.01(+0.11%)
Jan 23, 2017 10.85 11.22 10.85 11.22 1,636 +0.27(+2.43%)
Jan 20, 2017 11.01 11.01 10.93 10.95 7,796 +0.19(+1.73%)
Jan 19, 2017 10.89 10.89 10.77 10.77 2,649 -0.19(-1.70%)
Jan 18, 2017 11.01 11.01 10.95 10.95 2,859 -0.04(-0.36%)
Jan 17, 2017 10.96 10.99 10.85 10.99 8,461 +0.11(+0.97%)
Jan 13, 2017 10.89 10.89 10.89 0 +0.03(+0.30%)
Jan 12, 2017 10.81 10.85 10.81 10.85 2,329 +0.05(+0.43%)
Jan 11, 2017 10.61 10.81 10.60 10.81 2,159 +0.19(+1.79%)
Jan 10, 2017 10.59 10.70 10.59 10.62 2,293 +0.03(+0.29%)
Jan 09, 2017 10.57 10.59 10.57 10.59 1,260 +0.13(+1.22%)
Jan 06, 2017 10.39 10.53 10.39 10.46 4,193 -0.11(-1.03%)
Jan 05, 2017 10.65 10.65 10.57 10.57 255 +0.05(+0.43%)
Jan 04, 2017 10.69 10.69 10.45 10.52 3,207 -0.00(-0.04%)
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.