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 (%)
Sep 30, 2014 14.54 14.65 14.42 14.65 11,770 -0.19(-1.26%)
Sep 29, 2014 14.77 14.87 14.74 14.84 6,743 -0.49(-3.20%)
Sep 26, 2014 15.10 15.33 15.10 15.33 11,439 +0.19(+1.23%)
Sep 25, 2014 15.14 15.19 15.11 15.14 178,309 -0.09(-0.58%)
Sep 24, 2014 15.07 15.25 14.97 15.23 1,632 +0.04(+0.26%)
Sep 23, 2014 15.05 15.19 15.01 15.19 1,286 +0.22(+1.44%)
Sep 22, 2014 15.18 15.18 14.98 14.98 3,148 -0.59(-3.79%)
Sep 19, 2014 15.57 15.57 15.57 15.57 248 -0.10(-0.61%)
Sep 18, 2014 15.66 15.66 15.66 15.66 167 -0.22(-1.37%)
Sep 17, 2014 15.98 16.00 15.88 15.88 2,889 +0.01(+0.06%)
Sep 16, 2014 15.62 16.02 15.62 15.87 12,263 +0.45(+2.91%)
Sep 15, 2014 15.26 15.49 15.24 15.42 3,854 +0.26(+1.71%)
Sep 12, 2014 15.45 15.48 15.15 15.16 13,752 -0.46(-2.94%)
Sep 11, 2014 15.47 15.62 15.47 15.62 10,924 +0.21(+1.39%)
Sep 10, 2014 15.48 15.48 15.41 15.41 938 -0.22(-1.38%)
Sep 09, 2014 15.78 15.86 15.59 15.62 20,047 -0.26(-1.61%)
Sep 08, 2014 16.24 16.29 15.88 15.88 1,304 -0.36(-2.24%)
Sep 05, 2014 16.17 16.24 16.15 16.24 4,069 +0.02(+0.12%)
Sep 04, 2014 16.51 16.51 16.14 16.22 2,699 -0.10(-0.60%)
Sep 03, 2014 16.45 16.49 16.32 16.32 4,294 -0.17(-1.01%)
Sep 02, 2014 16.34 16.49 16.30 16.49 3,170 +0.15(+0.90%)
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%)
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.