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 31, 2017 11.38 11.42 11.38 11.39 399 -0.04(-0.33%)
Aug 25, 2017 11.43 82 -0.03(-0.25%)
Aug 24, 2017 11.42 11.49 11.41 11.46 812 +0.12(+1.03%)
Aug 23, 2017 11.33 11.34 11.31 11.34 415 +0.04(+0.35%)
Aug 22, 2017 11.24 11.30 11.24 11.30 489 +0.15(+1.37%)
Aug 21, 2017 11.09 11.15 11.09 11.15 262 +0.04(+0.38%)
Aug 16, 2017 11.10 2 -0.01(-0.09%)
Aug 15, 2017 11.19 11.19 11.11 11.11 1,253 +0.05(+0.50%)
Aug 14, 2017 11.06 11.06 11.05 11.06 716 +0.14(+1.32%)
Aug 11, 2017 10.92 10.93 10.91 10.91 329 +0.08(+0.70%)
Aug 10, 2017 10.84 10.84 10.84 10.84 1,442 -0.12(-1.09%)
Aug 09, 2017 10.96 10.96 10.96 10.96 144 -0.07(-0.63%)
Aug 08, 2017 10.96 11.06 10.96 11.03 3,368 +0.01(+0.09%)
Aug 07, 2017 10.86 11.02 10.86 11.02 1,472 +0.15(+1.38%)
Aug 04, 2017 10.86 10.87 10.82 10.87 665 +0.01(+0.09%)
Aug 03, 2017 10.84 10.86 10.80 10.86 882 -0.03(-0.27%)
Aug 02, 2017 10.84 10.89 10.84 10.89 3,249 +0.06(+0.55%)
Aug 01, 2017 10.83 10.83 10.83 10.83 201 +0.11(+1.03%)
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%)
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.