Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
7.911
7.901
7.901
7.901
16,688
-0.19(-2.34%)
Dec 30, 2015
8.088
8.090
8.029
8.090
3,931
-0.10(-1.17%)
Dec 29, 2015
8.186
8.230
8.186
8.186
2,935
+0.01(+0.12%)
Dec 28, 2015
8.117
8.188
8.117
8.176
4,750
-0.21(-2.46%)
Dec 24, 2015
8.392
8.382
8.382
8.382
1,221
+0.03(+0.35%)
Dec 23, 2015
8.107
8.353
8.107
8.353
1,187
+0.10(+1.20%)
Dec 22, 2015
8.088
8.254
8.039
8.254
1,922
+0.20(+2.54%)
Dec 21, 2015
8.530
8.530
8.048
8.049
7,565
-0.23(-2.72%)
Dec 18, 2015
8.265
8.294
8.265
8.274
2,271
-0.45(-5.18%)
Dec 17, 2015
8.550
8.745
8.550
8.726
1,426
+0.24(+2.79%)
Dec 16, 2015
8.294
8.540
8.294
8.490
7,814
+0.04(+0.46%)
Dec 15, 2015
8.540
8.540
8.378
8.451
11,810
-0.05(-0.59%)
Dec 14, 2015
8.618
8.618
8.422
8.501
15,428
-0.10(-1.13%)
Dec 11, 2015
8.599
8.599
8.599
8.599
1,322
-0.00(-0.06%)
Dec 10, 2015
8.507
8.726
8.494
8.604
2,381
-0.04(-0.51%)
Dec 09, 2015
8.667
8.667
8.648
8.648
8,968
+0.05(+0.57%)
Dec 08, 2015
8.520
8.599
8.363
8.599
9,802
+0.02(+0.18%)
Dec 07, 2015
8.647
8.647
8.500
8.584
2,968
+0.05(+0.63%)
Dec 04, 2015
8.736
8.736
8.530
8.530
2,810
-0.18(-2.04%)
Dec 03, 2015
8.880
8.933
8.707
8.707
3,519
+0.21(+2.43%)
Dec 02, 2015
8.451
8.549
8.382
8.500
5,875
+0.02(+0.20%)
Dec 01, 2015
8.590
8.590
8.484
8.484
3,426
-0.05(-0.54%)
Nov 30, 2015
8.530
8.648
8.441
8.530
5,377
-0.27(-3.02%)
Nov 27, 2015
8.864
8.864
8.795
8.795
1,623
-0.05(-0.56%)
Nov 25, 2015
8.992
8.844
8.844
8.844
3,256
-0.18(-1.96%)
Nov 24, 2015
9.072
9.080
9.021
9.021
62,605
-0.19(-2.03%)
Nov 23, 2015
9.237
9.237
9.208
9.208
1,644
+0.02(+0.21%)
Nov 19, 2015
9.188
9.188
9.188
9.188
32
+0.03(+0.32%)
Nov 18, 2015
9.188
9.188
9.074
9.159
3,073
+0.09(+0.98%)
Nov 17, 2015
8.992
9.093
8.893
9.070
2,252
+0.11(+1.19%)
Nov 12, 2015
9.041
9.041
8.962
8.964
15
-0.06(-0.64%)
Nov 11, 2015
8.864
9.021
8.864
9.021
937
+0.28(+3.15%)
Nov 10, 2015
8.815
8.815
8.746
8.746
466
-0.11(-1.22%)
Nov 09, 2015
9.041
9.041
8.854
8.854
3,065
-0.20(-2.17%)
Nov 06, 2015
9.051
9.051
9.051
9.051
642
-0.29(-3.05%)
Nov 05, 2015
9.129
9.336
9.129
9.336
595
+0.30(+3.37%)
Nov 04, 2015
9.414
9.414
9.031
9.031
1,578
+0.00(+0.00%)
Nov 03, 2015
9.021
9.031
8.943
9.031
654
+0.28(+3.20%)
Nov 02, 2015
8.795
8.815
8.746
8.751
2,285
-0.03(-0.34%)
Oct 30, 2015
8.795
8.795
8.781
8.781
442
-0.08(-0.94%)
Oct 29, 2015
8.962
8.962
8.795
8.864
5,561
+0.04(+0.44%)
Oct 28, 2015
9.139
9.164
8.825
8.825
10,931
-0.30(-3.34%)
Oct 27, 2015
9.198
9.198
9.129
9.129
411
+0.08(+0.87%)
Oct 26, 2015
9.454
9.454
9.051
9.051
10,734
-0.07(-0.75%)
Oct 22, 2015
9.119
9.119
9.119
9.120
331
-0.01(-0.11%)
Oct 21, 2015
9.188
9.188
8.995
9.129
3,203
-0.01(-0.10%)
Oct 20, 2015
9.247
9.247
9.041
9.138
973
-0.10(-1.07%)
Oct 19, 2015
9.267
9.267
9.090
9.237
3,832
-0.06(-0.62%)
Oct 16, 2015
9.090
9.295
8.972
9.295
3,658
+0.23(+2.59%)
Oct 15, 2015
9.021
9.060
8.965
9.060
2,294
-0.02(-0.22%)
Oct 14, 2015
9.174
9.198
8.992
9.080
3,394
-0.18(-1.91%)
Oct 13, 2015
9.272
9.272
9.257
9.257
659
-0.17(-1.78%)
Oct 12, 2015
9.729
9.729
9.424
9.424
2,329
-0.13(-1.34%)
Oct 09, 2015
9.719
9.719
9.522
9.552
7,325
+0.06(+0.59%)
Oct 08, 2015
9.337
9.542
9.337
9.496
1,360
+0.15(+1.61%)
Oct 07, 2015
9.424
9.552
9.345
9.345
6,098
+0.18(+1.93%)
Oct 06, 2015
9.119
9.323
9.070
9.169
34,465
-0.07(-0.74%)
Oct 05, 2015
9.031
9.267
9.031
9.237
23,248
+0.18(+1.95%)
Oct 02, 2015
8.707
9.070
8.707
9.061
33,244
+0.30(+3.48%)
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
.