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 (%)
Feb 26, 2016
7.744
7.822
7.734
7.822
21
+0.14(+1.78%)
Feb 25, 2016
7.567
7.862
7.567
7.686
1,711
+0.06(+0.79%)
Feb 24, 2016
7.739
7.739
7.626
7.626
431
-0.27(-3.36%)
Feb 22, 2016
7.901
8.019
7.891
7.891
1
+0.13(+1.65%)
Feb 19, 2016
7.763
7.763
7.763
7.763
1,135
-0.07(-0.83%)
Feb 18, 2016
7.829
7.829
7.829
7.829
341
+0.04(+0.46%)
Feb 17, 2016
7.793
7.793
7.793
7.793
105
+0.31(+4.21%)
Feb 16, 2016
7.724
7.724
7.478
7.478
2,396
+0.08(+1.04%)
Feb 11, 2016
7.400
7.402
7.402
7.402
101
-0.07(-0.89%)
Feb 10, 2016
7.469
7.469
7.469
7.469
412
+0.12(+1.60%)
Feb 09, 2016
7.301
7.351
7.301
7.351
223
-0.08(-1.07%)
Feb 08, 2016
7.430
7.430
7.430
7.430
101
-0.17(-2.19%)
Feb 05, 2016
7.596
7.621
7.596
7.596
1,031
-0.11(-1.40%)
Feb 04, 2016
7.596
7.704
7.596
7.704
3,906
+0.37(+5.09%)
Feb 03, 2016
7.331
7.335
7.331
7.331
816
+0.06(+0.84%)
Feb 02, 2016
7.547
7.547
7.270
7.270
1,770
-0.37(-4.79%)
Feb 01, 2016
7.626
7.635
7.518
7.635
624
+0.23(+3.12%)
Jan 29, 2016
7.401
7.405
7.401
7.405
210
+0.10(+1.39%)
Jan 28, 2016
7.291
7.303
7.291
7.303
300
+0.28(+3.94%)
Jan 26, 2016
7.311
7.311
7.026
7.026
44
-0.16(-2.19%)
Jan 25, 2016
7.184
7.184
7.184
7.184
337
+0.00(+0.00%)
Jan 22, 2016
7.360
7.360
7.115
7.184
13,090
+0.15(+2.10%)
Jan 21, 2016
6.938
7.074
6.938
7.036
775
+0.01(+0.14%)
Jan 20, 2016
6.918
7.027
6.899
7.026
1,209
-0.08(-1.11%)
Jan 19, 2016
7.174
7.174
7.056
7.105
1,933
-0.06(-0.82%)
Jan 15, 2016
7.036
7.164
7.164
7.164
3,968
-0.17(-2.28%)
Jan 14, 2016
7.292
7.331
7.213
7.331
2,389
+0.03(+0.47%)
Jan 13, 2016
7.440
7.440
7.282
7.297
2,600
-0.07(-1.00%)
Jan 12, 2016
7.531
7.531
7.370
7.370
3,255
-0.10(-1.32%)
Jan 11, 2016
7.592
7.592
7.469
7.469
2,151
-0.10(-1.30%)
Jan 08, 2016
7.645
7.645
7.567
7.567
1,499
-0.05(-0.66%)
Jan 07, 2016
7.459
7.714
7.459
7.617
675
-0.12(-1.51%)
Jan 06, 2016
7.895
7.930
7.734
7.734
6,264
-0.15(-1.87%)
Jan 05, 2016
7.881
7.960
7.871
7.881
2,184
-0.04(-0.50%)
Jan 04, 2016
7.862
7.940
7.862
7.921
5,367
+0.02(+0.25%)
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%)
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
.