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 (%)
Oct 30, 2015 8.795 8.795 8.781 8.781 442 -0.08(-0.94%)
Oct 29, 2015 8.962 8.962 8.795 8.864 5,561 +0.04(+0.44%)
Oct 28, 2015 9.139 9.164 8.825 8.825 10,931 -0.30(-3.34%)
Oct 27, 2015 9.198 9.198 9.129 9.129 411 +0.08(+0.87%)
Oct 26, 2015 9.454 9.454 9.051 9.051 10,734 -0.07(-0.75%)
Oct 22, 2015 9.119 9.119 9.119 9.120 331 -0.01(-0.11%)
Oct 21, 2015 9.188 9.188 8.995 9.129 3,203 -0.01(-0.10%)
Oct 20, 2015 9.247 9.247 9.041 9.138 973 -0.10(-1.07%)
Oct 19, 2015 9.267 9.267 9.090 9.237 3,832 -0.06(-0.62%)
Oct 16, 2015 9.090 9.295 8.972 9.295 3,658 +0.23(+2.59%)
Oct 15, 2015 9.021 9.060 8.965 9.060 2,294 -0.02(-0.22%)
Oct 14, 2015 9.174 9.198 8.992 9.080 3,394 -0.18(-1.91%)
Oct 13, 2015 9.272 9.272 9.257 9.257 659 -0.17(-1.78%)
Oct 12, 2015 9.729 9.729 9.424 9.424 2,329 -0.13(-1.34%)
Oct 09, 2015 9.719 9.719 9.522 9.552 7,325 +0.06(+0.59%)
Oct 08, 2015 9.337 9.542 9.337 9.496 1,360 +0.15(+1.61%)
Oct 07, 2015 9.424 9.552 9.345 9.345 6,098 +0.18(+1.93%)
Oct 06, 2015 9.119 9.323 9.070 9.169 34,465 -0.07(-0.74%)
Oct 05, 2015 9.031 9.267 9.031 9.237 23,248 +0.18(+1.95%)
Oct 02, 2015 8.707 9.070 8.707 9.061 33,244 +0.30(+3.48%)
Oct 01, 2015 8.746 8.785 8.726 8.756 36,076 -0.02(-0.22%)
Sep 30, 2015 8.776 8.776 8.776 8.776 541 +0.02(+0.22%)
Sep 29, 2015 8.700 8.766 8.573 8.756 16,271 +0.18(+2.06%)
Sep 28, 2015 8.893 8.893 8.569 8.579 72,910 -0.28(-3.22%)
Sep 25, 2015 8.717 8.864 8.623 8.864 25,722 +0.01(+0.11%)
Sep 24, 2015 8.844 8.854 8.681 8.854 1,405 -0.14(-1.53%)
Sep 23, 2015 8.996 8.996 8.972 8.992 544 +0.05(+0.55%)
Sep 22, 2015 8.943 8.943 8.844 8.943 16,345 -0.18(-1.94%)
Sep 21, 2015 9.237 9.237 9.119 9.119 1,928 -0.07(-0.75%)
Sep 18, 2015 9.444 9.444 9.188 9.188 1,376 -0.09(-0.96%)
Sep 17, 2015 9.210 9.277 9.210 9.277 1,134 -0.15(-1.56%)
Sep 16, 2015 9.070 9.424 9.070 9.424 2,779 +0.39(+4.35%)
Sep 15, 2015 9.219 9.306 9.031 9.031 1,820 -0.05(-0.54%)
Sep 14, 2015 9.119 9.119 8.943 9.080 3,796 +0.14(+1.53%)
Sep 11, 2015 8.967 8.967 8.943 8.943 294 -0.16(-1.73%)
Sep 10, 2015 8.992 9.100 8.992 9.100 1,265 -0.04(-0.43%)
Sep 09, 2015 9.237 9.237 9.061 9.139 2,976 +0.01(+0.11%)
Sep 08, 2015 9.188 9.188 9.129 9.129 1,124 +0.04(+0.42%)
Sep 04, 2015 9.080 9.091 9.091 9.091 1,322 -0.15(-1.59%)
Sep 03, 2015 9.160 9.237 9.027 9.237 2,461 +0.25(+2.73%)
Sep 02, 2015 9.149 9.149 8.856 8.992 5,538 -0.06(-0.65%)
Sep 01, 2015 9.046 9.084 9.041 9.051 31,728 -0.10(-1.07%)
Aug 31, 2015 9.100 9.149 9.100 9.149 2,631 -0.13(-1.38%)
Aug 28, 2015 9.208 9.342 9.208 9.277 10,165 -0.07(-0.75%)
Aug 27, 2015 9.070 9.347 9.070 9.347 2,584 +0.34(+3.73%)
Aug 26, 2015 8.884 9.011 8.884 9.011 3,243 +0.19(+2.11%)
Aug 25, 2015 8.844 8.933 8.825 8.825 6,527 +0.20(+2.28%)
Aug 24, 2015 8.589 8.795 8.265 8.628 4,564 -0.32(-3.53%)
Aug 21, 2015 9.031 9.046 8.943 8.944 2,077 -0.10(-1.07%)
Aug 20, 2015 8.874 9.051 8.874 9.041 3,247 -0.04(-0.43%)
Aug 19, 2015 9.247 9.247 9.031 9.080 4,086 -0.30(-3.25%)
Aug 18, 2015 9.306 9.385 9.231 9.385 14,225 +0.03(+0.32%)
Aug 17, 2015 9.375 9.375 9.314 9.355 1,209 -0.00(-0.02%)
Aug 14, 2015 9.363 9.385 9.316 9.357 3,925 -0.02(-0.19%)
Aug 13, 2015 9.454 9.454 9.375 9.375 1,472 -0.12(-1.24%)
Aug 12, 2015 9.513 9.513 9.468 9.493 3,394 -0.07(-0.68%)
Aug 11, 2015 9.729 9.729 9.558 9.558 3,131 -0.18(-1.84%)
Aug 10, 2015 9.699 9.738 9.611 9.738 4,757 +0.06(+0.60%)
Aug 07, 2015 9.798 9.798 9.680 9.680 830 -0.17(-1.70%)
Aug 06, 2015 9.857 9.896 9.817 9.847 3,524 -0.05(-0.50%)
Aug 05, 2015 10.05 10.06 9.896 9.896 46,267 +0.01(+0.10%)
Aug 04, 2015 9.994 9.994 9.739 9.886 12,063 -0.06(-0.63%)
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.