Xtrackers MSCI Brazil Hedged Equity ETF (NY: DBBR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 26, 2012 | 24.01 | 23.70 | 23.70 | 23.70 | 508 | -0.05(-0.21%) |
| Jan 23, 2012 | 23.75 | 23.75 | 23.75 | 23.75 | 203 | +0.10(+0.42%) |
| Jan 19, 2012 | 23.65 | 23.65 | 23.65 | 23.65 | 203 | +0.05(+0.21%) |
| Jan 18, 2012 | 23.60 | 23.60 | 23.60 | 23.60 | 101 | +0.40(+1.74%) |
| Jan 17, 2012 | 23.20 | 23.20 | 23.20 | 23.20 | 137 | +0.65(+2.88%) |
| Jan 13, 2012 | 23.84 | 23.84 | 22.42 | 22.55 | 742 | -0.29(-1.29%) |
| Jan 11, 2012 | 22.86 | 22.85 | 22.85 | 22.85 | 305 | +0.29(+1.26%) |
| Jan 05, 2012 | 22.56 | 22.56 | 22.56 | 22.56 | 203 | -0.17(-0.74%) |
| Jan 04, 2012 | 22.75 | 22.75 | 22.73 | 22.73 | 305 | -0.22(-0.94%) |
| Dec 08, 2011 | 22.95 | 22.95 | 22.95 | 22.95 | 101 | -0.11(-0.47%) |
| Dec 01, 2011 | 23.06 | 23.05 | 23.05 | 23.05 | 1,017 | -0.36(-1.55%) |
| Nov 30, 2011 | 24.61 | 24.66 | 23.42 | 23.42 | 1,017 | +0.62(+2.72%) |
| Nov 29, 2011 | 22.40 | 22.83 | 22.31 | 22.80 | 4,680 | +0.33(+1.49%) |
| Nov 28, 2011 | 24.19 | 24.19 | 22.35 | 22.46 | 6,309 | +0.53(+2.42%) |
| Nov 25, 2011 | 21.91 | 21.93 | 21.91 | 21.93 | 610 | -0.99(-4.33%) |
| Nov 23, 2011 | 22.98 | 22.98 | 22.93 | 22.93 | 407 | -0.06(-0.26%) |
| Nov 22, 2011 | 23.09 | 23.09 | 22.99 | 22.99 | 305 | -0.72(-3.03%) |
| Nov 08, 2011 | 23.40 | 23.70 | 23.70 | 23.70 | 16,281 | +0.27(+1.13%) |
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.
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.