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%)
Mar 03, 2014 12.99 12.99 12.94 12.97 1,562 -0.28(-2.12%)
Feb 28, 2014 13.34 13.35 13.25 13.25 2,002 -0.10(-0.76%)
Feb 27, 2014 13.35 13.35 13.35 13.35 444 +0.33(+2.56%)
Feb 26, 2014 13.02 13.26 13.00 13.02 42,635 -0.29(-2.21%)
Feb 25, 2014 13.80 13.80 13.32 13.32 2,037 -0.22(-1.60%)
Feb 24, 2014 13.51 13.53 13.45 13.53 4,228 +0.09(+0.70%)
Feb 21, 2014 13.48 13.48 13.34 13.44 1,657 +0.15(+1.14%)
Feb 20, 2014 13.26 13.29 13.26 13.29 918 +0.06(+0.47%)
Feb 19, 2014 13.46 13.50 13.17 13.22 6,488 -0.29(-2.13%)
Feb 18, 2014 13.76 13.81 13.51 13.51 4,452 -0.06(-0.43%)
Feb 14, 2014 13.57 13.57 13.57 13.57 508 +0.26(+1.92%)
Feb 13, 2014 13.49 13.51 13.29 13.32 15,227 -0.44(-3.21%)
Feb 12, 2014 13.76 13.76 13.76 13.76 1,526 -0.12(-0.85%)
Feb 11, 2014 13.84 13.88 13.76 13.88 1,664 +0.31(+2.32%)
Feb 10, 2014 13.56 13.56 13.56 13.56 290 -0.11(-0.79%)
Feb 07, 2014 13.66 13.67 13.66 13.67 744 +0.01(+0.07%)
Feb 06, 2014 13.57 13.68 13.57 13.66 775 +0.36(+2.73%)
Feb 05, 2014 13.35 13.35 13.30 13.30 1,815 -0.18(-1.31%)
Feb 04, 2014 13.46 13.74 13.37 13.47 20,689 +0.30(+2.31%)
Feb 03, 2014 13.58 13.58 13.17 13.17 5,404 -0.33(-2.47%)
Jan 31, 2014 13.51 13.51 13.50 13.50 1,431 -0.05(-0.39%)
Jan 30, 2014 13.78 13.78 13.33 13.56 2,999 -0.07(-0.49%)
Jan 29, 2014 13.62 13.62 13.62 13.62 174 +0.09(+0.67%)
Jan 28, 2014 13.53 13.53 13.53 13.53 25 +0.00(+0.00%)
Jan 27, 2014 13.41 13.57 13.41 13.53 5,300 -0.04(-0.29%)
Jan 24, 2014 14.06 14.06 13.57 13.57 12,564 -0.49(-3.52%)
Jan 23, 2014 14.07 14.07 14.07 14.07 542 -0.05(-0.32%)
Jan 22, 2014 13.98 14.11 13.98 14.11 2,693 +0.14(+0.98%)
Jan 21, 2014 13.96 14.03 13.92 13.97 13,390 -0.04(-0.28%)
Jan 17, 2014 14.39 14.01 14.01 14.01 51,388 -0.44(-3.06%)
Jan 16, 2014 14.93 14.93 14.45 14.45 13,306 +0.09(+0.61%)
Jan 14, 2014 14.37 14.37 14.37 14.37 0 +0.17(+1.18%)
Jan 13, 2014 14.26 14.26 14.20 14.20 2,798 -0.25(-1.70%)
Jan 10, 2014 14.37 14.45 14.34 14.45 1,373 +0.12(+0.82%)
Jan 09, 2014 14.61 14.74 14.25 14.33 10,100 -0.41(-2.80%)
Jan 08, 2014 14.74 15.10 14.70 14.74 3,623 -0.20(-1.32%)
Jan 07, 2014 14.94 14.94 14.94 14.94 152 +0.20(+1.33%)
Jan 06, 2014 14.74 14.74 14.74 14.74 333 -0.13(-0.85%)
Jan 03, 2014 14.87 14.87 14.87 14.87 271 -0.06(-0.40%)
Jan 02, 2014 15.29 15.29 14.93 14.93 1,222 -0.36(-2.38%)
Dec 31, 2013 15.16 15.29 15.29 15.29 407 +0.08(+0.52%)
Dec 30, 2013 15.21 15.21 15.21 15.21 153 +0.13(+0.85%)
Dec 27, 2013 14.96 15.08 14.96 15.08 1,916 +0.15(+0.99%)
Dec 26, 2013 14.94 14.94 14.94 14.94 214 -0.14(-0.91%)
Dec 24, 2013 15.07 15.07 15.07 15.07 321 +0.00(+0.00%)
Dec 23, 2013 15.05 15.12 15.00 15.07 3,099 +0.33(+2.27%)
Dec 20, 2013 14.77 14.78 14.74 14.74 1,620 -1.87(-11.24%)
Dec 19, 2013 16.72 16.73 16.61 16.61 3,299 -0.29(-1.74%)
Dec 18, 2013 16.90 16.90 16.90 16.90 130 +0.30(+1.84%)
Dec 17, 2013 16.60 16.60 16.60 16.60 1 +0.00(+0.00%)
Dec 16, 2013 16.64 16.74 16.58 16.60 9,565 +0.17(+1.03%)
Dec 13, 2013 16.43 16.43 16.43 16.43 365 +0.14(+0.89%)
Dec 12, 2013 16.28 16.28 16.28 16.28 4 +0.00(+0.00%)
Dec 11, 2013 16.51 16.51 15.90 16.28 14,713 -0.52(-3.09%)
Dec 10, 2013 16.82 16.82 16.80 16.80 515 +0.03(+0.19%)
Dec 09, 2013 16.77 16.77 16.77 16.77 6 +0.00(+0.00%)
Dec 04, 2013 16.77 16.77 16.77 16.77 0 +0.05(+0.27%)
Dec 03, 2013 16.95 16.99 16.69 16.73 5,496 -0.18(-1.05%)
Dec 02, 2013 17.22 17.22 16.90 16.90 3,307 -0.30(-1.77%)
Nov 27, 2013 17.20 17.21 17.21 17.21 1,119 +0.13(+0.75%)
Nov 26, 2013 17.22 17.22 16.77 17.08 4,935 -0.17(-0.97%)
Nov 25, 2013 17.39 17.39 17.25 17.25 1,392 -0.24(-1.35%)
Nov 22, 2013 17.55 17.55 17.48 17.48 1,718 -0.15(-0.84%)
Nov 21, 2013 17.84 17.84 17.63 17.63 1,017 -0.37(-2.07%)
Nov 20, 2013 18.00 18.00 18.00 18.00 101 -0.05(-0.27%)
Nov 18, 2013 18.46 18.05 18.05 18.05 1,017 -0.22(-1.18%)
Nov 15, 2013 18.31 18.42 18.20 18.27 17,591 +0.17(+0.92%)
Nov 14, 2013 18.17 18.25 18.01 18.10 6,328 +0.46(+2.62%)
Nov 12, 2013 17.98 17.98 17.64 17.64 6,721 -0.28(-1.59%)
Nov 11, 2013 17.89 17.96 17.84 17.92 3,690 +0.20(+1.11%)
Nov 08, 2013 17.71 17.75 17.71 17.73 482 -0.19(-1.04%)
Nov 07, 2013 17.92 18.03 17.87 17.91 7,911 -0.16(-0.87%)
Nov 06, 2013 18.01 18.15 17.84 18.07 35,439 +0.34(+1.94%)
Nov 05, 2013 17.73 17.73 17.73 17.73 101 -0.30(-1.65%)
Nov 04, 2013 17.99 18.03 17.99 18.03 508 +0.15(+0.84%)
Nov 01, 2013 17.88 17.88 17.88 17.88 312 -0.00(-0.01%)
Oct 31, 2013 17.90 18.12 17.82 17.88 2,881 -0.03(-0.16%)
Oct 30, 2013 17.89 17.91 17.89 17.91 5,189 +0.00(+0.01%)
Oct 29, 2013 17.79 17.90 17.72 17.90 2,315 +0.21(+1.20%)
Oct 28, 2013 17.69 17.69 17.69 17.69 178 +0.15(+0.86%)
Oct 24, 2013 17.54 17.54 17.54 17.54 0 -0.22(-1.24%)
Oct 21, 2013 17.86 17.76 17.76 17.76 508 +0.15(+0.86%)
Oct 18, 2013 17.76 17.76 17.61 17.61 1,322 -0.01(-0.05%)
Oct 17, 2013 17.57 17.66 17.57 17.62 2,086 -0.04(-0.22%)
Oct 16, 2013 17.66 17.66 17.66 17.66 305 +0.23(+1.30%)
Oct 14, 2013 17.43 17.43 17.43 17.43 305 +0.09(+0.51%)
Oct 11, 2013 17.28 17.44 17.28 17.34 2,747 +0.13(+0.73%)
Oct 10, 2013 17.22 17.22 17.22 17.22 407 +0.10(+0.59%)
Oct 09, 2013 17.13 17.13 17.12 17.12 515 -0.00(-0.00%)
Oct 04, 2013 17.12 17.12 17.12 17.12 305 -0.11(-0.64%)
Oct 01, 2013 17.09 17.23 17.23 17.23 3,968 -0.08(-0.45%)
Sep 27, 2013 17.31 17.31 17.31 17.31 81,088 -0.28(-1.61%)
Sep 26, 2013 17.56 17.70 17.55 17.59 13,025 +0.16(+0.90%)
Sep 24, 2013 17.43 17.43 17.43 17.43 508 +0.12(+0.69%)
Sep 23, 2013 17.31 17.31 17.31 17.31 108 -0.11(-0.63%)
Sep 20, 2013 17.42 17.42 17.42 17.42 417 -0.05(-0.30%)
Sep 19, 2013 18.08 18.08 17.39 17.48 1,322 +0.26(+1.51%)
Sep 16, 2013 17.22 17.22 17.22 17.22 305 -0.05(-0.28%)
Sep 13, 2013 17.08 17.44 17.08 17.27 85,499 +0.07(+0.40%)
Sep 10, 2013 17.41 17.20 17.20 17.20 5,189 +0.02(+0.11%)
Sep 09, 2013 17.14 17.18 17.13 17.18 80,868 +0.39(+2.34%)
Sep 06, 2013 16.78 16.78 16.78 16.78 5,291 +0.15(+0.89%)
Sep 05, 2013 16.51 16.64 16.51 16.64 447 +0.35(+2.17%)
Sep 04, 2013 16.12 16.35 16.12 16.28 69,909 -0.27(-1.60%)
Sep 03, 2013 16.55 16.55 16.55 16.55 3,765 -0.04(-0.24%)
Aug 30, 2013 16.20 17.74 16.13 16.59 5,807 +0.41(+2.55%)
Aug 29, 2013 16.12 16.28 16.12 16.18 2,963 +0.09(+0.55%)
Aug 28, 2013 16.12 16.37 16.05 16.09 1,426 +0.03(+0.18%)
Aug 27, 2013 16.33 16.34 16.04 16.06 2,422 -0.54(-3.26%)
Aug 26, 2013 16.72 16.72 16.60 16.60 5,761 +0.07(+0.42%)
Aug 23, 2013 16.53 16.53 16.50 16.53 7,835 +0.16(+0.98%)
Aug 21, 2013 16.37 16.37 16.37 16.37 1,221 +0.01(+0.06%)
Aug 20, 2013 16.52 16.53 16.36 16.36 9,056 -0.31(-1.85%)
Aug 19, 2013 16.53 16.67 16.53 16.67 9,768 +0.08(+0.46%)
Aug 15, 2013 16.42 16.59 16.59 16.59 712 -0.02(-0.10%)
Aug 12, 2013 16.61 16.61 16.61 16.61 0 +0.15(+0.90%)
Aug 09, 2013 16.46 16.46 16.46 16.46 915 +0.43(+2.69%)
Aug 08, 2013 16.03 16.03 16.03 16.03 305 +0.14(+0.89%)
Aug 07, 2013 15.86 15.89 15.86 15.89 712 -0.42(-2.60%)
Aug 05, 2013 16.31 16.31 16.31 16.31 1,322 +0.15(+0.91%)
Jul 31, 2013 16.11 16.17 16.17 16.17 4,782 -0.22(-1.32%)
Jul 29, 2013 16.36 16.38 16.38 16.38 3,256 +0.06(+0.36%)
Jul 26, 2013 16.38 16.38 16.32 16.32 915 -0.24(-1.42%)
Jul 25, 2013 16.30 16.56 16.30 16.56 5,596 +0.15(+0.90%)
Jul 24, 2013 16.39 16.42 16.39 16.41 2,136 +0.01(+0.06%)
Jul 23, 2013 16.12 16.40 16.34 16.40 1,424 +0.29(+1.77%)
Jul 22, 2013 16.03 16.12 16.12 16.12 203 +0.09(+0.55%)
Jul 17, 2013 16.00 16.03 16.03 16.03 3,866 +0.17(+1.06%)
Jul 16, 2013 15.85 15.94 15.81 15.86 5,141 +0.06(+0.36%)
Jul 15, 2013 15.73 15.80 15.73 15.80 407 +0.19(+1.20%)
Jul 12, 2013 15.62 15.62 15.59 15.62 989 +0.02(+0.13%)
Jul 11, 2013 15.60 15.60 15.60 15.60 101 +0.31(+2.06%)
Jul 10, 2013 15.38 15.38 15.28 15.28 756 -0.15(-0.96%)
Jul 09, 2013 15.44 15.44 15.43 15.43 2,036 +0.09(+0.61%)
Jul 08, 2013 15.26 15.33 15.26 15.33 599 -0.33(-2.10%)
Jul 05, 2013 15.04 15.66 14.99 15.66 8,140 -0.16(-0.99%)
Jul 01, 2013 15.82 15.82 15.82 15.82 508 -0.11(-0.68%)
Jun 28, 2013 15.68 15.93 15.68 15.93 3,459 -0.74(-4.42%)
Jun 25, 2013 16.67 16.67 16.67 16.67 0 +0.19(+1.13%)
Jun 24, 2013 16.71 16.71 16.47 16.48 2,340 -0.49(-2.90%)
Jun 21, 2013 17.05 17.05 16.96 16.97 610 -0.02(-0.13%)
Jun 20, 2013 16.80 17.03 16.79 16.99 1,526 -0.16(-0.95%)
Jun 19, 2013 17.66 17.68 17.16 17.16 1,914 -0.46(-2.63%)
Jun 18, 2013 17.58 17.65 17.58 17.62 1,662 -0.08(-0.44%)
Jun 14, 2013 17.81 17.70 17.70 17.70 11,498 -0.05(-0.28%)
Jun 13, 2013 17.59 17.87 17.59 17.75 31,850 +0.33(+1.92%)
Jun 12, 2013 17.70 17.71 17.41 17.41 3,154 -0.46(-2.58%)
Jun 11, 2013 17.71 17.88 17.71 17.88 15,467 -0.28(-1.57%)
Jun 10, 2013 18.07 18.43 17.95 18.16 29,256 +0.09(+0.49%)
Jun 07, 2013 18.34 18.34 17.95 18.07 49,557 -0.35(-1.92%)
Jun 06, 2013 18.27 18.55 18.14 18.43 34,708 +0.11(+0.59%)
Jun 05, 2013 18.50 18.59 18.23 18.32 61,213 -0.40(-2.15%)
Jun 04, 2013 18.94 19.02 18.60 18.72 57,163 -0.20(-1.04%)
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.