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 (%)
Apr 30, 2014 14.66 14.66 14.66 14.66 513 -0.07(-0.48%)
Apr 29, 2014 14.86 14.88 14.68 14.73 5,207 +0.13(+0.88%)
Apr 28, 2014 14.54 14.65 14.49 14.60 3,825 -0.01(-0.07%)
Apr 25, 2014 14.61 14.61 14.61 14.61 47 +0.00(+0.00%)
Apr 23, 2014 14.61 14.61 14.61 14.61 0 -0.08(-0.55%)
Apr 22, 2014 14.87 14.87 14.69 14.69 3,489 -0.05(-0.32%)
Apr 21, 2014 14.90 14.90 14.74 14.74 508 +0.20(+1.35%)
Apr 17, 2014 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Apr 16, 2014 14.55 14.55 14.50 14.54 1,519 +0.14(+0.95%)
Apr 15, 2014 14.67 14.67 14.23 14.41 5,643 -0.28(-1.91%)
Apr 14, 2014 14.68 14.73 14.64 14.69 15,789 +0.01(+0.04%)
Apr 11, 2014 14.69 14.69 14.47 14.68 12,684 -0.05(-0.33%)
Apr 10, 2014 14.55 14.73 14.55 14.73 17,736 +0.25(+1.70%)
Apr 09, 2014 14.43 14.49 14.43 14.48 4,131 -0.14(-0.94%)
Apr 08, 2014 14.91 14.94 14.62 14.62 4,308 -0.13(-0.87%)
Apr 07, 2014 14.75 14.75 14.75 14.75 101 +0.16(+1.07%)
Apr 04, 2014 14.72 14.91 14.60 14.60 6,957 +0.05(+0.35%)
Apr 03, 2014 15.09 15.09 14.44 14.54 7,495 -0.04(-0.27%)
Apr 02, 2014 14.50 14.63 14.50 14.58 2,230 +0.33(+2.34%)
Apr 01, 2014 14.25 14.25 14.15 14.25 1,471 +0.02(+0.14%)
Mar 31, 2014 14.26 14.26 14.23 14.23 1,675 +0.10(+0.71%)
Mar 28, 2014 14.09 14.20 14.09 14.13 975 +0.05(+0.34%)
Mar 27, 2014 14.05 14.08 14.05 14.08 1,633 +0.48(+3.54%)
Mar 26, 2014 13.78 13.86 13.60 13.60 7,608 +0.02(+0.15%)
Mar 25, 2014 13.79 13.79 13.58 13.58 3,486 -0.02(-0.14%)
Mar 24, 2014 13.60 13.63 13.56 13.60 2,461 +0.04(+0.29%)
Mar 21, 2014 13.46 13.56 13.46 13.56 509 +0.08(+0.58%)
Mar 20, 2014 13.36 13.48 13.21 13.48 3,216 +0.28(+2.08%)
Mar 19, 2014 13.17 13.31 13.15 13.21 2,706 +0.08(+0.60%)
Mar 18, 2014 12.93 13.13 12.93 13.13 4,782 +0.18(+1.37%)
Mar 17, 2014 12.91 12.95 12.91 12.95 4,279 +0.01(+0.08%)
Mar 14, 2014 13.27 13.27 12.91 12.94 1,934 -0.13(-0.98%)
Mar 13, 2014 13.14 13.16 13.07 13.07 12,345 +0.00(+0.00%)
Mar 12, 2014 13.07 13.07 13.07 13.07 49 +0.00(+0.00%)
Mar 11, 2014 13.07 13.07 13.07 13.07 305 +0.08(+0.61%)
Mar 10, 2014 13.22 13.22 12.92 12.99 5,360 -0.27(-2.01%)
Mar 07, 2014 13.28 13.33 13.16 13.26 8,138 +0.00(+0.00%)
Mar 05, 2014 13.36 13.26 13.26 13.26 1,119 -0.08(-0.59%)
Mar 04, 2014 13.30 13.83 13.02 13.34 9,270 +0.36(+2.80%)
Mar 03, 2014 12.99 12.99 12.94 12.97 1,562 -0.28(-2.12%)
Feb 28, 2014 13.34 13.35 13.25 13.25 2,002 -0.10(-0.76%)
Feb 27, 2014 13.35 13.35 13.35 13.35 444 +0.33(+2.56%)
Feb 26, 2014 13.02 13.26 13.00 13.02 42,635 -0.29(-2.21%)
Feb 25, 2014 13.80 13.80 13.32 13.32 2,037 -0.22(-1.60%)
Feb 24, 2014 13.51 13.53 13.45 13.53 4,228 +0.09(+0.70%)
Feb 21, 2014 13.48 13.48 13.34 13.44 1,657 +0.15(+1.14%)
Feb 20, 2014 13.26 13.29 13.26 13.29 918 +0.06(+0.47%)
Feb 19, 2014 13.46 13.50 13.17 13.22 6,488 -0.29(-2.13%)
Feb 18, 2014 13.76 13.81 13.51 13.51 4,452 -0.06(-0.43%)
Feb 14, 2014 13.57 13.57 13.57 13.57 508 +0.26(+1.92%)
Feb 13, 2014 13.49 13.51 13.29 13.32 15,227 -0.44(-3.21%)
Feb 12, 2014 13.76 13.76 13.76 13.76 1,526 -0.12(-0.85%)
Feb 11, 2014 13.84 13.88 13.76 13.88 1,664 +0.31(+2.32%)
Feb 10, 2014 13.56 13.56 13.56 13.56 290 -0.11(-0.79%)
Feb 07, 2014 13.66 13.67 13.66 13.67 744 +0.01(+0.07%)
Feb 06, 2014 13.57 13.68 13.57 13.66 775 +0.36(+2.73%)
Feb 05, 2014 13.35 13.35 13.30 13.30 1,815 -0.18(-1.31%)
Feb 04, 2014 13.46 13.74 13.37 13.47 20,689 +0.30(+2.31%)
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.