Deutsche X-trackers MSCI Brazil Hedged Equity Fund Historical Stock Prices

(ETF)
DBBR 
$10.6
*  
0.06
0.56%
Get DBBR Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DBBR now


Community Rating:
View:    DBBR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.62 10.64 10.5201 10.60 2,811
12/01/2016 10.676 10.676 10.66 10.66 396
11/30/2016 10.9708 10.9851 10.855 10.92 7,549
11/29/2016 11.02 11.02 10.7519 10.7519 1,010
11/28/2016 10.8425 10.9836 10.8425 10.9 3,077
11/25/2016 10.93 10.93 10.7954 10.87 2,802
11/23/2016 10.62 10.95 10.62 10.9336 8,949
11/22/2016 10.92 10.97 10.92 10.9555 863
11/21/2016 10.67 10.89 10.67 10.89 8,266
11/18/2016 10.65 10.655 10.56 10.5706 6,765
11/17/2016 11.01 11.01 10.65 10.65 4,368
11/16/2016 10.79 10.8987 10.7455 10.8987 7,887
11/15/2016 10.64 10.81 10.6201 10.7373 3,611
11/14/2016 10.79 10.79 10.5692 10.645 1,870
11/11/2016 10.501 10.69 10.501 10.6552 14,243
11/10/2016 10.8763 11.0465 10.86 11.0465 1,495
11/09/2016 10.91 11.42 10.91 11.2793 6,804
11/08/2016 11.48 11.48 11.38 11.39 5,280
11/07/2016 11.33 11.42 11.33 11.42 5,932
11/04/2016 11 11.11 11 11.11 1,870
11/03/2016 11.17 11.17 11.11 11.14 13,141
11/02/2016 11.18 11.19 11.14 11.185 2,498
11/01/2016 11.295 11.295 11.295 11.295 227
10/31/2016 11.5699 11.5699 11.545 11.545 366
10/28/2016 11.5494 11.5494 11.42 11.42 340
10/27/2016 11.5689 11.5689 11.5689 11.5689 527
10/26/2016 11.23 11.4592 11.23 11.4329 1,483
10/25/2016 11.381 11.42 11.381 11.42 1,072
10/24/2016 11.47 11.56 11.47 11.5325 5,189
10/21/2016 11.4779 11.5113 11.4779 11.5113 835
10/20/2016 11.3774 11.4672 11.3774 11.422 986
10/19/2016 11.58 11.58 11.34 11.34 9,548
10/18/2016 11.31 11.5118 11.2798 11.5118 1,009
10/17/2016 11.27 11.27 11.16 11.24 4,819
10/14/2016 10.9943 10.9943 10.9943 10.9943 00
10/13/2016 10.9943 10.9943 10.9943 10.9943 276
10/12/2016 11.05 11.09 10.86 10.93 7,563
10/11/2016 11.1 11.1 11.1 11.1 00
10/10/2016 11.1 11.1 11.1 11.1 621
10/07/2016 10.95 11.0251 10.95 11.01 3,293
10/06/2016 10.94 10.98 10.9 10.96 2,242
10/05/2016 10.94 10.94 10.7692 10.9 1,355
10/04/2016 10.682 10.682 10.68 10.682 509
10/03/2016 10.26 10.831 10.26 10.72 8,061
09/30/2016 10.38 10.58 10.38 10.58 426
09/29/2016 10.651 10.651 10.65 10.65 2,327
09/28/2016 10.72 10.78 10.593 10.6 1,799
09/27/2016 10.52 10.689 10.52 10.689 3,532
09/26/2016 10.31 10.71 10.31 10.609 976
09/23/2016 10.712 10.712 10.712 10.712 220
09/22/2016 10.879 10.879 10.879 10.879 2,019
09/21/2016 10.365 10.5 10.365 10.5 1,580
09/20/2016 10.43 10.48 10.31 10.48 614
09/19/2016 10.36 10.576 10.36 10.576 815
09/16/2016 10.4166 10.4166 10.4166 10.4166 100
09/15/2016 10.569 10.569 10.5001 10.5001 1,780
09/14/2016 10.46 10.47 10.33 10.41 1,863
09/13/2016 10.415 10.415 10.396 10.396 468
09/12/2016 10.65 10.655 10.5625 10.5625 772
09/09/2016 10.7431 10.7431 10.7431 10.7431 1,095
09/08/2016 10.98 10.98 10.95 10.95 654
09/07/2016 10.71 10.9299 10.71 10.84 5,428
09/06/2016 10.66 10.91 10.66 10.91 3,379
09/02/2016 10.66 10.95 10.66 10.95 1,262
09/01/2016 10.6361 10.6361 10.6361 10.6361 535
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?