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, 2014 14.69 14.69 14.36 14.42 5,482 -0.15(-1.01%)
May 29, 2014 14.57 14.74 14.55 14.56 6,538 -0.23(-1.54%)
May 28, 2014 14.65 14.79 14.65 14.79 1,084 +0.19(+1.29%)
May 27, 2014 14.85 14.86 14.60 14.60 3,589 -0.28(-1.85%)
May 23, 2014 14.76 14.88 14.88 14.88 2,442 +0.14(+0.93%)
May 22, 2014 14.82 14.82 14.74 14.74 7,224 +0.00(+0.00%)
May 21, 2014 14.82 14.84 14.74 14.74 2,748 -0.01(-0.07%)
May 20, 2014 15.05 15.06 14.75 14.75 1,690 -0.31(-2.09%)
May 19, 2014 15.16 15.16 15.06 15.06 3,221 -0.10(-0.65%)
May 16, 2014 15.18 15.18 15.16 15.16 697 +0.07(+0.45%)
May 15, 2014 15.18 15.19 15.08 15.10 2,868 -0.13(-0.83%)
May 14, 2014 15.28 15.28 15.22 15.22 886 +0.00(+0.03%)
May 13, 2014 15.17 15.22 15.13 15.22 2,557 -0.04(-0.26%)
May 12, 2014 15.20 15.26 15.19 15.26 3,943 +0.24(+1.61%)
May 09, 2014 15.00 15.15 14.99 15.02 4,146 -0.05(-0.33%)
May 08, 2014 15.23 15.23 15.05 15.06 2,277 -0.25(-1.61%)
May 07, 2014 15.10 15.31 15.09 15.31 84,796 +0.29(+1.96%)
May 06, 2014 14.94 15.04 14.94 15.02 49,988 +0.10(+0.70%)
May 05, 2014 14.97 14.98 14.89 14.91 4,833 -0.05(-0.30%)
May 02, 2014 14.68 14.96 14.68 14.96 4,647 +0.30(+2.04%)
May 01, 2014 14.65 14.66 14.65 14.66 6,111 -0.00(-0.02%)
Apr 30, 2014 14.66 14.66 14.66 14.66 513 -0.07(-0.48%)
Apr 29, 2014 14.86 14.88 14.68 14.73 5,207 +0.13(+0.88%)
Apr 28, 2014 14.54 14.65 14.49 14.60 3,825 -0.01(-0.07%)
Apr 25, 2014 14.61 14.61 14.61 14.61 47 +0.00(+0.00%)
Apr 23, 2014 14.61 14.61 14.61 14.61 0 -0.08(-0.55%)
Apr 22, 2014 14.87 14.87 14.69 14.69 3,489 -0.05(-0.32%)
Apr 21, 2014 14.90 14.90 14.74 14.74 508 +0.20(+1.35%)
Apr 17, 2014 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Apr 16, 2014 14.55 14.55 14.50 14.54 1,519 +0.14(+0.95%)
Apr 15, 2014 14.67 14.67 14.23 14.41 5,643 -0.28(-1.91%)
Apr 14, 2014 14.68 14.73 14.64 14.69 15,789 +0.01(+0.04%)
Apr 11, 2014 14.69 14.69 14.47 14.68 12,684 -0.05(-0.33%)
Apr 10, 2014 14.55 14.73 14.55 14.73 17,736 +0.25(+1.70%)
Apr 09, 2014 14.43 14.49 14.43 14.48 4,131 -0.14(-0.94%)
Apr 08, 2014 14.91 14.94 14.62 14.62 4,308 -0.13(-0.87%)
Apr 07, 2014 14.75 14.75 14.75 14.75 101 +0.16(+1.07%)
Apr 04, 2014 14.72 14.91 14.60 14.60 6,957 +0.05(+0.35%)
Apr 03, 2014 15.09 15.09 14.44 14.54 7,495 -0.04(-0.27%)
Apr 02, 2014 14.50 14.63 14.50 14.58 2,230 +0.33(+2.34%)
Apr 01, 2014 14.25 14.25 14.15 14.25 1,471 +0.02(+0.14%)
Mar 31, 2014 14.26 14.26 14.23 14.23 1,675 +0.10(+0.71%)
Mar 28, 2014 14.09 14.20 14.09 14.13 975 +0.05(+0.34%)
Mar 27, 2014 14.05 14.08 14.05 14.08 1,633 +0.48(+3.54%)
Mar 26, 2014 13.78 13.86 13.60 13.60 7,608 +0.02(+0.15%)
Mar 25, 2014 13.79 13.79 13.58 13.58 3,486 -0.02(-0.14%)
Mar 24, 2014 13.60 13.63 13.56 13.60 2,461 +0.04(+0.29%)
Mar 21, 2014 13.46 13.56 13.46 13.56 509 +0.08(+0.58%)
Mar 20, 2014 13.36 13.48 13.21 13.48 3,216 +0.28(+2.08%)
Mar 19, 2014 13.17 13.31 13.15 13.21 2,706 +0.08(+0.60%)
Mar 18, 2014 12.93 13.13 12.93 13.13 4,782 +0.18(+1.37%)
Mar 17, 2014 12.91 12.95 12.91 12.95 4,279 +0.01(+0.08%)
Mar 14, 2014 13.27 13.27 12.91 12.94 1,934 -0.13(-0.98%)
Mar 13, 2014 13.14 13.16 13.07 13.07 12,345 +0.00(+0.00%)
Mar 12, 2014 13.07 13.07 13.07 13.07 49 +0.00(+0.00%)
Mar 11, 2014 13.07 13.07 13.07 13.07 305 +0.08(+0.61%)
Mar 10, 2014 13.22 13.22 12.92 12.99 5,360 -0.27(-2.01%)
Mar 07, 2014 13.28 13.33 13.16 13.26 8,138 +0.00(+0.00%)
Mar 05, 2014 13.36 13.26 13.26 13.26 1,119 -0.08(-0.59%)
Mar 04, 2014 13.30 13.83 13.02 13.34 9,270 +0.36(+2.80%)
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.