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 (%)
Jun 29, 2012 20.82 20.82 20.43 20.56 14,317 +1.03(+5.28%)
Jun 28, 2012 19.56 19.66 19.40 19.53 17,808 -0.11(-0.55%)
Jun 27, 2012 19.75 19.87 19.61 19.63 12,923 -0.23(-1.14%)
Jun 26, 2012 18.77 19.91 18.77 19.86 10,074 +0.04(+0.20%)
Jun 25, 2012 19.92 20.42 19.65 19.82 6,410 -0.48(-2.37%)
Jun 22, 2012 20.24 20.43 20.07 20.30 29,371 +0.06(+0.29%)
Jun 21, 2012 20.83 20.88 19.46 20.24 12,985 -1.05(-4.94%)
Jun 20, 2012 22.43 22.43 21.02 21.30 20,453 -0.29(-1.32%)
Jun 19, 2012 21.01 21.66 21.01 21.58 32,665 +0.96(+4.67%)
Jun 18, 2012 20.41 20.69 20.41 20.62 17,502 +0.05(+0.24%)
Jun 15, 2012 20.54 20.67 20.51 20.57 17,299 -0.05(-0.24%)
Jun 14, 2012 20.44 20.63 20.44 20.62 10,786 +0.18(+0.86%)
Jun 13, 2012 20.47 20.73 20.41 20.44 23,608 +0.07(+0.34%)
Jun 12, 2012 20.28 20.38 20.28 20.37 3,256 -0.22(-1.05%)
Jun 07, 2012 20.13 20.59 20.59 20.59 508 +0.32(+1.60%)
Jun 06, 2012 20.26 20.26 20.26 20.26 508 +0.22(+1.08%)
Jun 04, 2012 20.14 20.05 20.05 20.05 2,442 +0.06(+0.30%)
Jun 01, 2012 19.93 19.99 19.93 19.99 814 +0.20(+0.99%)
May 30, 2012 19.79 19.79 19.79 19.79 0 -0.38(-1.90%)
May 29, 2012 20.16 20.18 20.16 20.17 1,729 -0.05(-0.24%)
May 25, 2012 19.76 20.22 19.76 20.22 1,536 +0.15(+0.73%)
May 24, 2012 20.13 20.14 20.08 20.08 793 -0.66(-3.18%)
May 23, 2012 20.43 20.78 20.43 20.73 2,136 +0.05(+0.24%)
May 22, 2012 20.95 20.97 20.69 20.69 1,017 +0.05(+0.24%)
May 21, 2012 20.64 20.64 20.64 20.64 203 +0.29(+1.40%)
May 18, 2012 20.35 20.35 20.35 20.35 203 +0.11(+0.53%)
May 17, 2012 20.78 20.78 20.24 20.24 2,035 -0.85(-4.05%)
May 16, 2012 21.77 21.77 20.91 21.10 29,001 -0.17(-0.79%)
May 15, 2012 21.25 21.55 20.97 21.27 4,113 +0.02(+0.09%)
May 14, 2012 21.32 21.34 20.85 21.25 3,154 -0.26(-1.19%)
May 11, 2012 21.96 21.96 21.50 21.50 1,628 -0.74(-3.31%)
May 10, 2012 22.06 22.24 21.99 22.24 4,070 +0.75(+3.47%)
May 09, 2012 21.78 21.81 21.47 21.49 1,628 -0.48(-2.19%)
May 08, 2012 22.59 22.59 21.87 21.97 4,477 -0.54(-2.40%)
May 07, 2012 22.44 22.55 22.44 22.51 4,452 +0.29(+1.33%)
May 04, 2012 22.88 22.92 22.22 22.22 2,096 -0.86(-3.75%)
May 03, 2012 22.79 23.32 22.79 23.08 3,001 +0.26(+1.12%)
May 02, 2012 22.47 22.99 22.47 22.83 8,619 +0.54(+2.41%)
Apr 27, 2012 22.29 22.29 22.29 22.29 101 +0.23(+1.03%)
Apr 26, 2012 21.95 22.61 21.95 22.06 2,513 +0.20(+0.90%)
Apr 10, 2012 22.28 21.87 21.87 21.87 610 -0.93(-4.09%)
Apr 05, 2012 22.84 22.80 22.80 22.80 2,442 -0.68(-2.89%)
Apr 03, 2012 23.55 23.48 23.48 23.48 407 -0.01(-0.04%)
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.