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 (%)
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%)
Apr 02, 2012 23.45 23.52 23.41 23.49 814 +0.39(+1.70%)
Mar 30, 2012 23.20 23.20 23.05 23.09 3,663 +0.11(+0.47%)
Mar 29, 2012 22.98 22.99 22.95 22.99 915 -0.14(-0.59%)
Mar 28, 2012 23.33 23.33 23.12 23.12 4,070 -0.71(-2.97%)
Mar 27, 2012 23.90 23.90 23.75 23.83 3,866 +0.11(+0.46%)
Mar 26, 2012 23.72 23.79 23.70 23.72 3,052 +0.26(+1.09%)
Mar 22, 2012 23.59 23.47 23.47 23.47 3,459 -0.33(-1.40%)
Mar 21, 2012 23.90 23.92 23.71 23.80 2,238 +0.06(+0.25%)
Mar 20, 2012 23.72 23.82 23.65 23.74 3,866 -0.34(-1.43%)
Mar 19, 2012 24.03 24.24 24.03 24.09 2,747 +0.01(+0.04%)
Mar 16, 2012 24.08 24.24 24.08 24.08 1,628 -0.15(-0.61%)
Mar 15, 2012 24.20 24.29 24.15 24.22 1,831 +0.21(+0.86%)
Mar 14, 2012 24.30 24.34 24.02 24.02 2,442 -0.07(-0.29%)
Mar 13, 2012 23.77 24.15 23.72 24.09 2,035 +0.62(+2.64%)
Mar 12, 2012 23.62 23.62 23.37 23.47 4,579 -0.23(-0.95%)
Mar 09, 2012 23.66 23.85 23.60 23.69 6,512 -0.16(-0.66%)
Mar 08, 2012 23.77 23.97 23.70 23.85 5,800 -0.03(-0.12%)
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.