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, 2016 9.178 9.336 9.080 9.100 11,714 -0.07(-0.78%)
May 27, 2016 9.149 9.172 9.172 9.172 7,835 +0.06(+0.68%)
May 26, 2016 9.090 9.110 9.090 9.110 376 -0.18(-1.90%)
May 25, 2016 9.267 9.287 9.267 9.287 273 +0.12(+1.35%)
May 24, 2016 9.336 9.336 9.163 9.163 593 -0.01(-0.06%)
May 23, 2016 9.149 9.216 8.893 9.169 8,414 -0.08(-0.85%)
May 20, 2016 9.208 9.247 9.198 9.247 610 +0.05(+0.58%)
May 19, 2016 9.296 9.296 9.106 9.194 2,121 -0.19(-2.03%)
May 18, 2016 9.444 9.503 9.326 9.385 8,863 +0.04(+0.46%)
May 17, 2016 9.621 9.621 9.342 9.342 3,704 -0.25(-2.63%)
May 16, 2016 9.650 9.650 9.552 9.594 10,211 +0.06(+0.60%)
May 13, 2016 9.704 9.704 9.537 9.537 2,089 -0.33(-3.34%)
May 12, 2016 9.847 9.886 9.729 9.866 11,166 -0.01(-0.10%)
May 11, 2016 9.974 9.974 9.773 9.876 2,327 +0.20(+2.07%)
May 10, 2016 9.630 9.719 9.591 9.676 18,495 +0.26(+2.80%)
May 09, 2016 9.385 9.434 9.385 9.412 6,697 -0.14(-1.46%)
May 06, 2016 9.551 9.551 9.551 9.551 1,074 +0.03(+0.34%)
May 05, 2016 9.748 9.788 9.519 9.519 8,986 -0.05(-0.55%)
May 04, 2016 9.656 9.758 9.572 9.572 22,449 -0.17(-1.72%)
May 03, 2016 9.788 9.788 9.657 9.739 3,738 -0.14(-1.39%)
May 02, 2016 9.964 9.965 9.805 9.876 8,485 +0.12(+1.21%)
Apr 29, 2016 10.00 10.00 9.758 9.758 1,204 -0.23(-2.26%)
Apr 28, 2016 9.984 10.05 9.984 9.984 4,279 +0.09(+0.89%)
Apr 27, 2016 10.04 10.04 9.827 9.896 8,207 +0.10(+1.00%)
Apr 26, 2016 9.837 9.837 9.694 9.798 2,184 +0.09(+0.91%)
Apr 25, 2016 9.965 9.965 9.483 9.709 11,273 -0.20(-1.98%)
Apr 21, 2016 9.906 9.906 9.906 9.906 70 -0.00(-0.00%)
Apr 20, 2016 9.925 9.925 9.899 9.906 6,950 -0.02(-0.18%)
Apr 19, 2016 9.876 10.02 9.827 9.924 5,907 +0.14(+1.39%)
Apr 18, 2016 9.837 9.876 9.739 9.788 4,433 -0.11(-1.11%)
Apr 15, 2016 9.888 9.898 9.793 9.898 2,683 +0.17(+1.79%)
Apr 14, 2016 9.827 9.827 9.723 9.723 2,428 -0.19(-1.87%)
Apr 13, 2016 10.05 10.05 9.798 9.909 7,516 +0.32(+3.37%)
Apr 12, 2016 9.551 9.595 9.375 9.586 1,224 +0.25(+2.68%)
Apr 11, 2016 9.552 9.552 9.316 9.336 4,457 +0.05(+0.52%)
Apr 08, 2016 9.483 9.483 9.149 9.288 9,447 +0.21(+2.35%)
Apr 07, 2016 9.052 9.074 9.052 9.074 320 +0.02(+0.26%)
Apr 06, 2016 9.149 9.149 9.051 9.051 1,684 -0.23(-2.52%)
Apr 05, 2016 9.100 9.285 9.100 9.285 7,586 +0.05(+0.51%)
Apr 04, 2016 9.414 9.414 9.237 9.237 3,251 -0.22(-2.28%)
Apr 01, 2016 9.375 9.454 9.208 9.453 8,048 +0.09(+0.93%)
Mar 31, 2016 9.562 9.562 9.257 9.365 11,618 -0.22(-2.26%)
Mar 30, 2016 9.581 9.760 9.581 9.581 5,394 +0.01(+0.10%)
Mar 29, 2016 9.581 9.581 9.572 9.572 4,656 +0.13(+1.34%)
Mar 28, 2016 9.359 9.445 9.359 9.445 2,662 +0.35(+3.79%)
Mar 24, 2016 9.090 9.100 9.100 9.100 712 -0.21(-2.22%)
Mar 23, 2016 9.434 9.434 9.210 9.306 5,474 -0.22(-2.27%)
Mar 21, 2016 9.336 9.522 9.336 9.522 97 +0.04(+0.41%)
Mar 18, 2016 9.466 9.483 9.414 9.483 2,154 +0.03(+0.29%)
Mar 17, 2016 9.080 9.493 9.080 9.456 3,520 +0.66(+7.51%)
Mar 16, 2016 8.579 8.795 8.579 8.795 1,669 +0.07(+0.79%)
Mar 15, 2016 8.667 8.726 8.579 8.726 1,131 -0.40(-4.41%)
Mar 14, 2016 9.119 9.208 9.031 9.129 9,463 +0.01(+0.11%)
Mar 11, 2016 9.188 9.193 9.119 9.119 1,189 +0.02(+0.22%)
Mar 10, 2016 8.922 9.100 8.922 9.100 345 -0.04(-0.42%)
Mar 08, 2016 9.051 9.159 9.002 9.139 68 -0.00(-0.01%)
Mar 07, 2016 8.952 9.247 8.952 9.139 2,054 -0.03(-0.30%)
Mar 04, 2016 9.100 9.167 9.002 9.167 3,164 +0.50(+5.72%)
Mar 03, 2016 8.353 8.677 8.353 8.671 3,322 +0.66(+8.24%)
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.