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 (%)
Jul 31, 2017 10.74 10.74 10.72 10.72 273 +0.07(+0.66%)
Jul 28, 2017 10.65 10.65 10.65 10.65 201 +0.02(+0.19%)
Jul 27, 2017 10.65 10.65 10.63 10.63 474 -0.05(-0.47%)
Jul 25, 2017 10.68 67 +0.10(+0.94%)
Jul 24, 2017 10.58 10.58 10.58 10.58 303 +0.01(+0.09%)
Jul 21, 2017 10.57 10.57 10.57 10.57 224 +0.00(+0.00%)
Jul 20, 2017 10.64 10.64 10.57 10.57 1,277 -0.11(-1.03%)
Jul 17, 2017 10.68 15 -0.03(-0.28%)
Jul 14, 2017 10.70 10.72 10.68 10.71 1,195 +0.05(+0.47%)
Jul 13, 2017 10.60 10.66 10.60 10.66 4,838 +0.08(+0.76%)
Jul 12, 2017 10.49 10.58 10.49 10.58 2,437 +0.29(+2.82%)
Jul 11, 2017 10.29 10.29 10.29 10.29 209 +0.00(+0.00%)
Jul 10, 2017 10.29 10.29 10.29 10.29 701 +0.08(+0.78%)
Jul 07, 2017 10.20 10.21 10.17 10.21 656 -0.02(-0.20%)
Jul 06, 2017 10.26 10.26 10.23 10.23 351 -0.09(-0.87%)
Jul 05, 2017 10.33 10.34 10.24 10.32 4,017 +0.01(+0.05%)
Jul 03, 2017 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Jun 30, 2017 10.31 10.31 10.31 0 +0.11(+1.12%)
Jun 29, 2017 10.20 10.20 10.20 10.20 607 -0.01(-0.09%)
Jun 28, 2017 10.13 10.21 10.13 10.21 1,240 +0.07(+0.69%)
Jun 27, 2017 10.28 10.28 10.14 10.14 1,262 -0.11(-1.07%)
Jun 26, 2017 10.21 10.25 10.21 10.25 1,571 +0.23(+2.29%)
Jun 21, 2017 10.02 4 +0.01(+0.14%)
Jun 20, 2017 10.07 10.07 10.01 10.01 1,121 -0.04(-0.41%)
Jun 16, 2017 10.05 77 -0.08(-0.77%)
Jun 15, 2017 10.07 10.12 10.04 10.12 10,757 -0.09(-0.91%)
Jun 14, 2017 10.26 10.26 10.22 10.22 438 +0.09(+0.92%)
Jun 13, 2017 10.18 10.18 10.11 10.12 938 -0.01(-0.10%)
Jun 12, 2017 10.19 10.19 10.10 10.13 1,613 -0.07(-0.68%)
Jun 09, 2017 10.21 10.29 10.11 10.20 619 -0.15(-1.43%)
Jun 08, 2017 10.31 10.35 10.31 10.35 839 -0.04(-0.38%)
Jun 07, 2017 10.48 10.48 10.38 10.39 963 +0.01(+0.10%)
Jun 06, 2017 10.45 10.45 10.30 10.38 1,933 +0.08(+0.73%)
Jun 05, 2017 10.31 10.31 10.26 10.31 967 -0.01(-0.06%)
Jun 02, 2017 10.33 10.33 10.31 10.31 354 +0.03(+0.28%)
Jun 01, 2017 10.45 10.45 10.28 10.28 1,666 -0.15(-1.41%)
May 31, 2017 10.58 10.58 10.43 10.43 2,837 -0.16(-1.47%)
May 30, 2017 10.59 10.59 10.59 10.59 629 -0.02(-0.21%)
May 26, 2017 10.58 10.61 10.58 10.61 2,250 +0.16(+1.53%)
May 25, 2017 10.46 10.46 10.45 10.45 1,075 -0.06(-0.59%)
May 24, 2017 10.51 10.51 10.51 10.51 111 +0.13(+1.29%)
May 23, 2017 10.32 10.38 10.32 10.38 964 +0.16(+1.59%)
May 22, 2017 10.33 10.33 10.16 10.21 12,575 -0.14(-1.34%)
May 19, 2017 10.52 10.52 10.35 10.35 12,445 +0.05(+0.48%)
May 18, 2017 10.32 10.43 9.217 10.30 9,671 -1.00(-8.82%)
May 17, 2017 11.30 11.30 11.30 11.30 418 -0.08(-0.69%)
May 16, 2017 11.38 11.38 11.33 11.38 3,370 +0.02(+0.17%)
May 15, 2017 11.35 11.36 11.35 11.36 618 +0.08(+0.68%)
May 12, 2017 11.25 11.35 11.25 11.28 5,234 +0.07(+0.64%)
May 11, 2017 11.21 11.21 11.21 11.21 158 +0.06(+0.53%)
May 10, 2017 11.14 11.15 11.14 11.15 658 +0.16(+1.44%)
May 09, 2017 11.05 11.05 10.99 10.99 776 +0.16(+1.49%)
May 08, 2017 10.77 10.87 10.77 10.83 11,125 +0.04(+0.42%)
May 05, 2017 10.86 10.86 10.79 10.79 630 +0.04(+0.39%)
May 04, 2017 10.90 10.90 10.75 10.75 2,467 -0.23(-2.12%)
May 03, 2017 10.86 11.02 10.86 10.98 36,027 -0.07(-0.67%)
May 02, 2017 11.00 11.07 11.00 11.05 1,742 +0.23(+2.10%)
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.