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, 2012 20.40 20.15 20.15 20.15 5,393 -0.53(-2.57%)
Aug 27, 2012 20.70 20.68 20.68 20.68 610 -0.16(-0.76%)
Aug 24, 2012 20.89 20.89 20.83 20.83 814 +0.16(+0.76%)
Aug 23, 2012 20.70 20.70 20.68 20.68 610 -0.22(-1.04%)
Aug 22, 2012 20.99 21.16 20.86 20.89 12,394 -0.34(-1.62%)
Aug 21, 2012 21.41 21.42 21.23 21.24 5,189 +0.18(+0.84%)
Aug 20, 2012 21.29 21.29 20.98 21.06 3,999 -0.22(-1.02%)
Aug 17, 2012 21.35 21.36 21.20 21.28 6,370 +0.01(+0.05%)
Aug 16, 2012 21.15 21.32 21.15 21.27 3,052 +0.14(+0.65%)
Aug 11, 2012 21.13 21.13 21.13 0 +0.00(+0.00%)
Aug 10, 2012 21.03 21.13 21.03 21.13 203 +0.29(+1.37%)
Aug 06, 2012 20.84 20.84 20.84 20.84 203 +0.02(+0.09%)
Aug 03, 2012 21.03 21.03 20.82 20.82 814 +0.73(+3.62%)
Aug 02, 2012 20.10 20.10 20.10 20.10 14,551 -0.79(-3.76%)
Aug 01, 2012 20.54 20.88 20.48 20.88 1,729 +0.08(+0.38%)
Jul 30, 2012 20.71 20.80 20.80 20.80 7,530 -0.17(-0.80%)
Jul 27, 2012 20.23 20.97 20.17 20.97 23,506 +1.32(+6.70%)
Jul 26, 2012 19.73 19.75 19.59 19.65 4,477 +0.22(+1.11%)
Jul 24, 2012 19.46 19.44 19.44 19.44 5,800 +0.03(+0.15%)
Jul 23, 2012 19.24 19.57 19.21 19.41 19,843 -0.62(-3.09%)
Jul 20, 2012 19.98 20.15 19.88 20.03 23,303 -0.07(-0.34%)
Jul 19, 2012 20.15 20.18 19.90 20.10 7,123 +0.04(+0.20%)
Jul 18, 2012 19.89 20.18 19.89 20.06 4,579 +0.04(+0.19%)
Jul 17, 2012 19.81 21.59 19.66 20.02 23,303 +0.59(+3.03%)
Jul 12, 2012 19.46 19.43 19.43 19.43 610 -0.22(-1.10%)
Jul 11, 2012 19.52 19.73 19.52 19.64 2,849 +0.14(+0.71%)
Jul 10, 2012 20.28 20.32 19.38 19.51 15,620 -0.70(-3.45%)
Jul 09, 2012 20.23 20.26 20.19 20.20 3,154 -0.03(-0.15%)
Jul 02, 2012 20.16 20.23 20.23 20.23 2,340 -0.32(-1.58%)
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%)
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.