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 (%)
Aug 29, 2014 16.16 16.34 16.34 16.34 6,309 +0.20(+1.24%)
Aug 28, 2014 16.36 16.36 16.09 16.14 2,911 -0.25(-1.50%)
Aug 27, 2014 16.20 16.39 16.08 16.39 2,645 +0.31(+1.93%)
Aug 26, 2014 15.93 16.08 15.90 16.08 909 +0.18(+1.11%)
Aug 25, 2014 15.70 15.97 15.70 15.90 43,525 +0.30(+1.92%)
Aug 22, 2014 15.61 15.61 15.59 15.60 1,393 -0.18(-1.15%)
Aug 21, 2014 15.78 15.78 15.78 15.78 294 +0.00(+0.00%)
Aug 20, 2014 15.74 15.81 15.63 15.78 2,738 +0.15(+0.97%)
Aug 19, 2014 15.51 15.63 15.51 15.63 817 +0.14(+0.93%)
Aug 18, 2014 15.12 15.47 15.12 15.49 5,946 +0.31(+2.07%)
Aug 15, 2014 15.29 15.29 15.29 15.17 1,382 +0.19(+1.24%)
Aug 14, 2014 15.09 15.09 14.99 14.99 1,703 -0.08(-0.52%)
Aug 13, 2014 15.05 15.06 15.05 15.06 1,959 -0.16(-1.05%)
Aug 12, 2014 15.14 15.22 15.13 15.22 1,054 -0.03(-0.17%)
Aug 11, 2014 15.05 15.25 15.05 15.25 525 +0.17(+1.16%)
Aug 08, 2014 15.14 15.14 14.99 15.07 2,324 -0.29(-1.92%)
Aug 07, 2014 15.37 15.37 15.37 15.37 162 +0.11(+0.75%)
Aug 06, 2014 15.24 15.33 15.17 15.26 2,636 -0.02(-0.10%)
Aug 05, 2014 15.41 15.41 15.27 15.27 510 -0.04(-0.26%)
Aug 04, 2014 15.23 15.31 15.06 15.31 5,774 +0.29(+1.94%)
Aug 01, 2014 15.20 15.20 15.02 15.02 675 -0.12(-0.82%)
Jul 31, 2014 14.99 15.22 14.99 15.14 1,906 -0.31(-2.03%)
Jul 30, 2014 15.43 15.47 15.43 15.46 1,630 -0.09(-0.57%)
Jul 29, 2014 15.69 15.69 15.46 15.55 4,805 -0.12(-0.75%)
Jul 28, 2014 15.72 15.72 15.62 15.66 1,816 -0.04(-0.29%)
Jul 25, 2014 15.72 15.74 15.65 15.71 3,531 -0.02(-0.15%)
Jul 24, 2014 15.73 15.73 15.72 15.73 2,842 +0.20(+1.26%)
Jul 23, 2014 15.53 15.60 15.53 15.54 1,427 -0.15(-0.93%)
Jul 22, 2014 15.66 15.74 15.66 15.68 2,797 +0.12(+0.76%)
Jul 21, 2014 15.43 15.57 15.43 15.57 1,297 +0.04(+0.25%)
Jul 18, 2014 15.10 15.57 15.10 15.53 12,932 +0.45(+3.00%)
Jul 17, 2014 15.05 15.07 15.05 15.07 2,590 -0.12(-0.77%)
Jul 16, 2014 15.22 15.22 15.19 15.19 1,228 +0.01(+0.05%)
Jul 15, 2014 15.18 15.19 15.12 15.18 1,064 +0.00(+0.01%)
Jul 14, 2014 14.96 15.23 14.96 15.18 18,908 +0.28(+1.91%)
Jul 11, 2014 14.79 14.92 14.79 14.90 4,897 +0.06(+0.40%)
Jul 10, 2014 14.76 14.84 14.76 14.84 1,376 +0.00(+0.00%)
Jul 09, 2014 14.78 14.88 14.78 14.84 4,461 +0.18(+1.21%)
Jul 08, 2014 14.60 14.71 14.55 14.66 5,666 -0.13(-0.86%)
Jul 07, 2014 14.66 14.79 14.62 14.79 10,003 +0.19(+1.29%)
Jul 03, 2014 14.62 14.60 14.60 14.60 4,375 +0.14(+0.94%)
Jul 02, 2014 14.45 14.53 14.45 14.47 1,323 -0.09(-0.61%)
Jul 01, 2014 14.55 14.55 14.55 14.55 18 +0.00(+0.00%)
Jun 30, 2014 14.64 14.64 14.46 14.55 2,471 -0.06(-0.40%)
Jun 27, 2014 14.70 14.70 14.61 14.61 1,782 -0.16(-1.06%)
Jun 26, 2014 14.75 14.78 14.74 14.77 4,269 +0.00(+0.01%)
Jun 25, 2014 14.94 14.94 14.74 14.77 2,365 -0.14(-0.93%)
Jun 24, 2014 14.97 15.14 14.91 14.91 3,870 -0.00(-0.00%)
Jun 23, 2014 15.09 15.09 14.91 14.91 8,982 -0.24(-1.56%)
Jun 20, 2014 15.18 15.18 15.08 15.14 1,700 +0.01(+0.06%)
Jun 19, 2014 15.23 15.23 15.08 15.13 2,811 -0.10(-0.65%)
Jun 18, 2014 15.05 15.23 14.96 15.23 1,043 +0.18(+1.18%)
Jun 17, 2014 15.02 15.05 14.98 15.05 5,732 +0.02(+0.16%)
Jun 16, 2014 15.10 15.10 15.00 15.03 2,168 -0.10(-0.69%)
Jun 13, 2014 14.99 15.18 14.99 15.13 5,104 +0.18(+1.18%)
Jun 12, 2014 15.14 15.14 14.90 14.96 25,234 -0.03(-0.20%)
Jun 11, 2014 14.74 15.32 14.74 14.99 74,629 -0.03(-0.20%)
Jun 10, 2014 14.89 15.02 14.89 15.02 3,937 +0.27(+1.80%)
Jun 06, 2014 14.57 14.77 14.56 14.75 4,914 +0.44(+3.09%)
Jun 05, 2014 14.45 14.45 14.31 14.31 3,736 -0.13(-0.89%)
Jun 04, 2014 14.44 14.44 14.44 14.44 953 -0.05(-0.34%)
Jun 03, 2014 14.45 14.48 14.45 14.48 716 +0.13(+0.89%)
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.