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 31, 2017 10.58 10.58 10.43 10.43 2,837 -0.16(-1.47%)
May 30, 2017 10.59 10.59 10.59 10.59 629 -0.02(-0.21%)
May 26, 2017 10.58 10.61 10.58 10.61 2,250 +0.16(+1.53%)
May 25, 2017 10.46 10.46 10.45 10.45 1,075 -0.06(-0.59%)
May 24, 2017 10.51 10.51 10.51 10.51 111 +0.13(+1.29%)
May 23, 2017 10.32 10.38 10.32 10.38 964 +0.16(+1.59%)
May 22, 2017 10.33 10.33 10.16 10.21 12,575 -0.14(-1.34%)
May 19, 2017 10.52 10.52 10.35 10.35 12,445 +0.05(+0.48%)
May 18, 2017 10.32 10.43 9.217 10.30 9,671 -1.00(-8.82%)
May 17, 2017 11.30 11.30 11.30 11.30 418 -0.08(-0.69%)
May 16, 2017 11.38 11.38 11.33 11.38 3,370 +0.02(+0.17%)
May 15, 2017 11.35 11.36 11.35 11.36 618 +0.08(+0.68%)
May 12, 2017 11.25 11.35 11.25 11.28 5,234 +0.07(+0.64%)
May 11, 2017 11.21 11.21 11.21 11.21 158 +0.06(+0.53%)
May 10, 2017 11.14 11.15 11.14 11.15 658 +0.16(+1.44%)
May 09, 2017 11.05 11.05 10.99 10.99 776 +0.16(+1.49%)
May 08, 2017 10.77 10.87 10.77 10.83 11,125 +0.04(+0.42%)
May 05, 2017 10.86 10.86 10.79 10.79 630 +0.04(+0.39%)
May 04, 2017 10.90 10.90 10.75 10.75 2,467 -0.23(-2.12%)
May 03, 2017 10.86 11.02 10.86 10.98 36,027 -0.07(-0.67%)
May 02, 2017 11.00 11.07 11.00 11.05 1,742 +0.23(+2.10%)
May 01, 2017 10.69 10.98 10.69 10.83 1,963 +0.00(+0.00%)
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%)
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.