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 28, 2017 10.80 10.83 10.80 10.83 3,230 +0.05(+0.46%)
Apr 27, 2017 10.73 10.78 10.67 10.78 6,999 +0.05(+0.46%)
Apr 25, 2017 10.73 8 +0.09(+0.83%)
Apr 24, 2017 10.64 10.64 10.64 10.64 197 +0.15(+1.41%)
Apr 21, 2017 10.54 10.54 10.49 10.49 4,093 -0.05(-0.47%)
Apr 20, 2017 10.48 10.61 10.48 10.54 6,080 +0.00(+0.00%)
Apr 19, 2017 10.65 10.66 10.54 10.54 1,277 -0.10(-0.93%)
Apr 18, 2017 10.66 10.66 10.64 10.64 753 -0.07(-0.63%)
Apr 17, 2017 10.53 10.71 10.53 10.71 3,129 +0.15(+1.38%)
Apr 13, 2017 10.59 10.61 10.56 10.56 1,090 -0.19(-1.74%)
Apr 11, 2017 10.75 10.75 10.75 0 +0.12(+1.11%)
Apr 10, 2017 10.70 10.70 10.63 10.63 1,208 -0.11(-1.03%)
Apr 07, 2017 10.74 10.74 10.74 10.74 413 +0.00(+0.03%)
Apr 06, 2017 10.72 10.74 10.72 10.74 355 -0.09(-0.82%)
Apr 05, 2017 10.91 11.00 10.83 10.83 5,067 -0.08(-0.72%)
Apr 04, 2017 10.89 10.90 10.89 10.90 4,557 +0.05(+0.42%)
Apr 03, 2017 10.88 10.88 10.86 10.86 1,287 -0.04(-0.33%)
Mar 29, 2017 10.89 4 +0.13(+1.21%)
Mar 28, 2017 10.76 10.80 10.76 10.76 2,649 +0.09(+0.85%)
Mar 27, 2017 10.68 10.70 10.67 10.67 1,680 -0.03(-0.30%)
Mar 24, 2017 10.70 10.71 10.70 10.71 405 +0.07(+0.64%)
Mar 23, 2017 10.59 10.64 10.59 10.64 548 +0.07(+0.65%)
Mar 22, 2017 10.50 10.62 10.50 10.57 3,438 +0.03(+0.24%)
Mar 21, 2017 10.54 10.54 10.54 10.54 1,057 -0.07(-0.61%)
Mar 20, 2017 10.61 10.61 10.61 10.61 166 -0.15(-1.38%)
Mar 17, 2017 10.96 10.96 10.71 10.76 5,010 -0.18(-1.62%)
Mar 16, 2017 10.99 10.99 10.93 10.93 4,322 -0.04(-0.36%)
Mar 15, 2017 10.80 10.97 10.80 10.97 1,123 +0.12(+1.11%)
Mar 14, 2017 10.84 10.96 10.84 10.85 1,440 -0.08(-0.74%)
Mar 13, 2017 10.78 10.95 10.78 10.93 1,484 +0.14(+1.28%)
Mar 10, 2017 11.03 11.03 10.80 10.80 368 +0.02(+0.18%)
Mar 09, 2017 10.87 10.87 10.75 10.78 1,266 -0.04(-0.37%)
Mar 08, 2017 10.89 10.90 10.82 10.82 2,321 -0.31(-2.75%)
Mar 06, 2017 11.12 10 -0.05(-0.45%)
Mar 03, 2017 10.97 11.24 10.97 11.17 2,518 +0.15(+1.33%)
Mar 02, 2017 11.02 11.02 11.02 11.02 747 -0.22(-1.91%)
Mar 01, 2017 11.27 11.27 11.23 11.24 1,155 +0.19(+1.70%)
Feb 28, 2017 11.48 11.48 11.05 11.05 3,525 -0.24(-2.10%)
Feb 27, 2017 11.19 11.29 11.19 11.29 1,866 +0.03(+0.26%)
Feb 24, 2017 11.35 11.35 11.25 11.26 4,945 -0.19(-1.64%)
Feb 23, 2017 11.64 11.64 11.45 11.45 852 -0.17(-1.44%)
Feb 21, 2017 11.61 41 +0.22(+1.97%)
Feb 17, 2017 11.39 11.39 11.39 0 -0.05(-0.40%)
Feb 16, 2017 11.50 11.50 11.42 11.44 4,236 -0.05(-0.41%)
Feb 15, 2017 11.43 11.52 11.41 11.48 8,018 +0.20(+1.81%)
Feb 14, 2017 11.21 11.33 11.21 11.28 934 -0.06(-0.52%)
Feb 13, 2017 11.37 11.37 11.25 11.34 2,117 +0.16(+1.41%)
Feb 10, 2017 10.95 11.20 10.95 11.18 2,236 +0.14(+1.25%)
Feb 09, 2017 11.05 11.05 10.97 11.04 1,066 +0.17(+1.57%)
Feb 08, 2017 10.76 10.95 10.76 10.87 942 +0.02(+0.19%)
Feb 07, 2017 10.87 10.91 10.85 10.85 820 -0.01(-0.07%)
Feb 06, 2017 10.97 10.97 10.85 10.86 4,837 -0.10(-0.91%)
Feb 03, 2017 10.95 10.96 10.88 10.96 790 +0.02(+0.14%)
Feb 02, 2017 10.93 10.94 10.90 10.94 1,394 -0.01(-0.09%)
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.