Dark

DBBR
Xtrackers MSCI Brazil Hedged Equity ETF
stock NYSE

Inactive

May 31, 2018

12.06USD+0.100%(+0.01)9,129

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-05-31	12.0200	12.0602	11.8900	12.0600	+0.100%	9,129	0.000%
2018-05-30	12.0100	12.0480	12.0100	12.0480	+0.736%	1,364	+0.100%
2018-05-29	12.2400	12.2400	11.9207	11.9600	-3.471%	3,657	+0.836%
2018-05-25	12.3700	12.3900	12.3410	12.3900	-1.314%	3,424	-2.663%
2018-05-24	12.4219	12.5550	12.4219	12.5550	-1.333%	3,409	-3.943%
2018-05-23	12.8601	12.8601	12.7000	12.7246	-1.436%	3,809	-5.223%
2018-05-22	12.8400	12.9660	12.8400	12.9100	-0.311%	1,289	-6.584%
2018-05-21	13.0700	13.0700	12.9186	12.9503	-0.764%	10,219	-6.875%
2018-05-18	12.9400	13.0500	12.9400	13.0500	-0.659%	1,532	-7.586%
2018-05-17	13.3500	13.3500	13.1150	13.1366	-3.244%	2,344	-8.195%
2018-05-16	13.5771	13.5771	13.5771	13.5771	+1.580%	251	-11.174%
2018-05-15	13.4050	13.4050	13.3659	13.3659	-1.483%	1,278	-9.770%
2018-05-14	13.5671	13.5671	13.5671	13.5671	+0.781%	178	-11.108%
2018-05-11	13.5100	13.5100	13.4620	13.4620	-0.281%	4,573	-10.415%
2018-05-10	13.3700	13.5000	13.3650	13.5000	+1.733%	8,037	-10.667%
2018-05-09	13.0100	13.2700	13.0100	13.2700	+2.392%	1,876	-9.118%
2018-05-08	13.0300	13.0450	12.8440	12.9600	-0.077%	15,629	-6.944%
2018-05-07	13.1390	13.1390	12.9700	12.9700	-0.384%	1,518	-7.016%
2018-05-04	13.0200	13.0200	13.0200	13.0200	-0.751%	5,283	-7.373%
2018-05-03	13.2300	13.2900	13.0900	13.1185	-1.365%	4,933	-8.069%
2018-05-02	13.3000	13.3000	13.3000	13.3000	-1.115%	635	-9.323%
2018-05-01	13.3100	13.4500	13.3100	13.4500	-0.555%	2,001	-10.335%
2018-04-30	13.5250	13.5250	13.5250	13.5250	-0.111%	237	-10.832%
2018-04-27	13.5600	13.5600	13.5400	13.5400	+0.296%	1,545	-10.931%
2018-04-26	13.5200	13.5200	13.5000	13.5000	+0.431%	1,100	-10.667%
2018-04-24	13.4700	13.4700	13.4421	13.4421	-0.345%	1,000	-10.282%
2018-04-23	13.4900	13.4900	13.3986	13.4887	+0.213%	1,100	-10.592%
2018-04-20	13.4300	13.4600	13.4300	13.4600	+0.298%	2,714	-10.401%
2018-04-19	13.3300	13.4200	13.3300	13.4200	-0.312%	2,204	-10.134%
2018-04-18	13.4001	13.4620	13.4001	13.4620	+1.986%	563	-10.415%
2018-04-17	13.1601	13.2300	13.1601	13.1998	+1.451%	1,148	-8.635%
2018-04-16	13.2164	13.2164	13.0110	13.0110	-3.836%	2,801	-7.309%
2018-04-13	13.5300	13.5300	13.5300	13.5300	+0.505%	1,873	-10.865%
2018-04-12	13.3700	13.4620	13.3700	13.4620	+0.763%	4,054	-10.415%
2018-04-11	13.2400	13.3600	13.2400	13.3600	+1.136%	580	-9.731%
2018-04-10	13.1600	13.2450	13.1600	13.2100	-0.566%	2,249	-8.706%
2018-04-06	13.2462	13.2852	13.2400	13.2852	-0.485%	1,690	-9.222%
2018-04-05	13.5000	13.5000	13.3400	13.3500	+0.727%	54,777	-9.663%
2018-04-04	13.2537	13.2537	13.2537	13.2537	-0.498%	672	-9.007%
2018-04-03	13.4890	13.4890	13.3200	13.3200	-0.030%	3,430	-9.459%
2018-04-02	13.5300	13.5300	13.3240	13.3240	-1.377%	1,843	-9.487%
2018-03-29	13.2600	13.5100	13.2500	13.5100	+2.194%	913	-10.733%
2018-03-27	13.2311	13.2311	13.2200	13.2200	-1.306%	1,043	-8.775%
2018-03-26	13.4100	13.4100	13.3950	13.3950	+0.488%	467	-9.966%
2018-03-23	13.3700	13.3700	13.2826	13.3300	+0.301%	3,868	-9.527%
2018-03-22	13.2592	13.3750	13.2592	13.2900	+0.682%	1,207	-9.255%
2018-03-20	13.2000	13.2306	13.1640	13.2000	-0.445%	8,820	-8.636%
2018-03-19	13.3000	13.3599	13.2500	13.2590	-1.413%	1,304	-9.043%
2018-03-16	13.3400	13.4490	13.3200	13.4490	+0.704%	4,160	-10.328%
2018-03-15	13.5199	13.5200	13.3500	13.3550	-2.233%	3,646	-9.697%
2018-03-14	13.6600	13.6600	13.6600	13.6600	+0.441%	629	-11.713%
2018-03-13	13.7716	13.7716	13.6000	13.6000	-0.875%	6,267	-11.324%
2018-03-12	14.0000	14.0000	13.7090	13.7200	+1.255%	32,172	-12.099%
2018-03-09	13.5500	13.5500	13.5500	13.5500	+0.601%	1,201	-10.996%
2018-03-08	13.5000	13.5999	13.3600	13.4690	-0.156%	2,347	-10.461%
2018-03-07	13.5000	13.5460	13.3400	13.4900	-1.454%	14,986	-10.600%
2018-03-06	13.6119	13.6890	13.6119	13.6890	+0.995%	1,097	-11.900%
2018-03-05	13.4842	13.6292	13.4842	13.5542	+1.188%	1,691	-11.024%
2018-03-02	13.2700	13.3951	13.1600	13.3951	+0.212%	3,615	-9.967%
2018-03-01	13.4200	13.4910	13.3667	13.3667	-0.772%	491	-9.776%
2018-02-28	13.5100	13.5488	13.4707	13.4707	-1.374%	1,524	-10.472%
2018-02-27	13.8713	13.9000	13.5950	13.6583	-1.184%	37,211	-11.702%
2018-02-26	13.9900	13.9900	13.8073	13.8220	+0.724%	8,133	-12.748%
2018-02-23	13.6691	13.7226	13.6600	13.7226	+0.532%	1,536	-12.116%
2018-02-22	13.7000	13.7000	13.6500	13.6500	-0.286%	25,445	-11.648%
2018-02-21	13.7500	13.7500	13.6500	13.6892	+0.361%	1,177	-11.901%
2018-02-20	13.5128	13.6399	13.4710	13.6399	+3.059%	929	-11.583%
2018-02-16	13.3191	13.3191	13.2350	13.2350	+0.189%	1,366	-8.878%
2018-02-15	13.2100	13.2100	13.2100	13.2100	+1.615%	433	-8.706%
2018-02-14	13.0000	13.0000	13.0000	13.0000	-0.077%	691	-7.231%
2018-02-13	13.1200	13.2829	13.0100	13.0100	+0.077%	1,467	-7.302%
2018-02-12	12.9900	13.0000	12.9816	13.0000	+1.331%	1,737	-7.231%
2018-02-09	12.9990	12.9990	12.8292	12.8292	-1.286%	4,604	-5.996%
2018-02-08	13.0000	13.0341	12.9963	12.9963	-1.319%	1,667	-7.204%
2018-02-07	13.3600	13.3600	13.1248	13.1700	-0.152%	2,582	-8.428%
2018-02-06	12.6800	13.2499	12.6800	13.1900	+3.614%	3,717	-8.567%
2018-02-05	13.1000	13.2250	12.7300	12.7300	-3.267%	8,880	-5.263%
2018-02-02	13.2276	13.2276	13.1400	13.1600	-2.374%	708	-8.359%
2018-02-01	13.4500	13.5432	13.3600	13.4800	+0.597%	8,421	-10.534%
2018-01-31	13.4010	13.5987	13.4000	13.4000	+1.285%	801	-10.000%
2018-01-30	13.3200	13.3200	13.2300	13.2300	-1.914%	2,223	-8.844%
2018-01-26	13.2700	13.4881	13.2700	13.4881	-0.309%	1,083	-10.588%
2018-01-25	13.3400	13.5688	13.3400	13.5299	+4.076%	6,103	-10.864%
2018-01-24	13.0000	13.0000	12.9400	13.0000	+1.801%	10,178	-7.231%
2018-01-23	12.7500	12.8690	12.7100	12.7700	-0.674%	1,302	-5.560%
2018-01-22	12.9699	12.9699	12.8567	12.8567	+0.130%	617	-6.197%
2018-01-19	12.8398	12.8400	12.8398	12.8400	+0.706%	400	-6.075%
2018-01-18	12.7337	12.7500	12.7337	12.7500	-0.157%	384	-5.412%
2018-01-17	12.5500	12.7700	12.5300	12.7700	+1.753%	8,340	-5.560%
2018-01-16	12.5100	12.5500	12.5100	12.5500	+0.803%	2,636	-3.904%
2018-01-12	12.4500	12.4500	12.4500	12.4500	-0.320%	410	-3.133%
2018-01-11	12.4843	12.4900	12.4184	12.4900	+2.042%	3,086	-3.443%
2018-01-10	12.3800	12.4200	12.2400	12.2400	-1.290%	861	-1.471%
2018-01-09	12.4400	12.4600	12.3500	12.4000	-0.641%	4,784	-2.742%
2018-01-08	12.3700	12.4800	12.3657	12.4800	+0.115%	3,671	-3.365%
2018-01-05	12.5261	12.5261	12.4280	12.4657	+0.611%	718	-3.255%
2018-01-04	12.5143	12.5143	12.3793	12.3900	+0.732%	1,685	-2.663%
2018-01-03	12.2400	12.3000	12.2400	12.3000	+0.490%	646	-1.951%
2018-01-02	12.2224	12.2400	12.1600	12.2400	+1.812%	1,847	-1.471%
2017-12-28	11.9000	12.0600	11.9000	12.0222	+0.352%	2,172	+0.314%
2017-12-27	12.0700	12.0900	11.9000	11.9800	+0.672%	4,699	+0.668%
2017-12-26	11.7900	11.9000	11.7850	11.9000	+0.677%	1,817	+1.345%
2017-12-22	11.9100	11.9499	11.8200	11.8200	+0.254%	2,387	+2.030%
2017-12-21	11.6000	11.7900	11.4212	11.7900	+2.166%	1,293	+2.290%
2017-12-20	11.5400	11.5400	11.5400	11.5400	+1.406%	200	+4.506%
2017-12-19	11.4781	11.5314	11.3800	11.3800	-1.301%	636	+5.975%
2017-12-18	11.4500	11.6959	11.3972	11.5300	+0.875%	2,305	+4.597%
2017-12-15	11.4301	11.4301	11.4300	11.4300	0.000%	304	+5.512%
2017-12-14	11.4300	11.4300	11.4300	11.4300	-0.609%	400	+5.512%
2017-12-13	11.5000	11.5000	11.5000	11.5000	-1.288%	357	+4.870%
2017-12-12	11.4539	11.6500	11.4539	11.6500	+0.779%	2,802	+3.519%
2017-12-11	11.4900	11.5600	11.4500	11.5600	-1.027%	11,061	+4.325%
2017-12-08	11.5800	11.6799	11.5800	11.6799	+1.653%	15,318	+3.254%
2017-12-07	11.4479	11.4900	11.4479	11.4900	-1.161%	536	+4.961%
2017-12-04	11.4601	11.6250	11.4601	11.6250	+2.153%	1,490	+3.742%
2017-11-30	11.6000	11.6000	11.3110	11.3800	-1.642%	4,827	+5.975%
2017-11-29	11.5700	11.5700	11.5700	11.5700	-1.616%	175	+4.235%
2017-11-28	11.7600	11.7600	11.7600	11.7600	+0.378%	1,130	+2.551%
2017-11-27	11.5700	11.7157	11.5700	11.7157	-0.798%	538	+2.939%
2017-11-24	11.7601	11.8100	11.7601	11.8100	-0.505%	1,100	+2.117%
2017-11-22	11.8291	11.8700	11.8291	11.8700	+0.850%	13,350	+1.601%
2017-11-20	11.7700	11.7700	11.7700	11.7700	+0.771%	694	+2.464%
2017-11-17	11.6800	11.6800	11.6800	11.6800	+0.525%	260	+3.253%
2017-11-16	11.5550	11.6190	11.5500	11.6190	+2.280%	817	+3.796%
2017-11-15	11.3100	11.3600	11.3100	11.3600	+0.531%	3,698	+6.162%
2017-11-14	11.3000	11.3000	11.3000	11.3000	-1.568%	1,140	+6.726%
2017-11-13	11.4100	11.4900	11.4100	11.4800	+0.175%	20,624	+5.052%
2017-11-10	11.4982	11.4982	11.4600	11.4600	-1.377%	2,455	+5.236%
2017-11-09	11.6900	11.7200	11.6142	11.6200	-1.692%	4,302	+3.787%
2017-11-08	11.5500	11.8200	11.5400	11.8200	+2.249%	1,200	+2.030%
2017-11-07	11.7700	11.7700	11.5110	11.5600	-1.742%	6,687	+4.325%
2017-11-03	11.7650	11.7650	11.7650	11.7650	+0.043%	666	+2.507%
2017-11-02	11.7600	11.7600	11.7600	11.7600	-0.254%	106	+2.551%
2017-11-01	12.0100	12.0100	11.7900	11.7900	-0.758%	7,410	+2.290%
2017-10-31	11.8600	11.9552	11.8600	11.8800	-0.503%	1,280	+1.515%
2017-10-30	12.0500	12.0600	11.9400	11.9400	-1.738%	13,119	+1.005%
2017-10-27	12.1512	12.1512	12.1512	12.1512	-0.236%	108	-0.751%
2017-10-26	12.1950	12.1950	12.1755	12.1799	-0.245%	312	-0.984%
2017-10-25	12.0400	12.2098	12.0400	12.2098	+0.718%	552	-1.227%
2017-10-24	12.1000	12.1227	12.0500	12.1227	+0.854%	2,542	-0.517%
2017-10-23	12.2500	12.2500	12.0200	12.0200	-1.395%	8,900	+0.333%
2017-10-20	12.2600	12.2600	12.1600	12.1900	+0.329%	1,853	-1.066%
2017-10-19	12.1000	12.1500	12.1000	12.1500	-0.410%	1,021	-0.741%
2017-10-18	12.2000	12.2000	12.1000	12.2000	-0.164%	16,781	-1.148%
2017-10-12	12.2500	12.3400	12.2200	12.2200	-0.163%	10,088	-1.309%
2017-10-11	12.2400	12.2400	12.2400	12.2400	-0.407%	817	-1.471%
2017-10-10	12.2656	12.2900	12.2190	12.2900	+1.738%	1,600	-1.871%
2017-10-09	12.0800	12.0800	12.0800	12.0800	0.000%	342	-0.166%
2017-10-06	12.0800	12.0800	12.0800	12.0800	-2.474%	103	-0.166%
2017-10-05	12.4000	12.4000	12.3865	12.3865	+1.333%	1,365	-2.636%
2017-10-04	12.2600	12.2600	12.2236	12.2236	-0.093%	587	-1.338%
2017-10-03	12.1463	12.2350	12.1463	12.2350	+3.424%	668	-1.430%
2017-09-28	11.7800	11.8299	11.7700	11.8299	-0.589%	1,771	+1.945%
2017-09-27	11.9200	11.9200	11.9000	11.9000	-0.648%	1,421	+1.345%
2017-09-26	11.9800	11.9814	11.9776	11.9776	+0.090%	656	+0.688%
2017-09-25	11.9668	11.9668	11.9668	11.9668	-1.695%	582	+0.779%
2017-09-21	12.1700	12.1731	12.1700	12.1731	+0.853%	1,435	-0.929%
2017-09-20	12.0701	12.0701	12.0701	12.0701	+0.325%	540	-0.084%
2017-09-19	12.0310	12.0310	12.0310	12.0310	-1.412%	592	+0.241%
2017-09-18	12.2764	12.2764	12.1500	12.2033	+0.109%	2,984	-1.174%
2017-09-15	12.1916	12.1916	12.1900	12.1900	+1.583%	1,042	-1.066%
2017-09-14	11.9900	12.0000	11.9900	12.0000	-0.549%	458	+0.500%
2017-09-13	12.0100	12.0662	12.0100	12.0662	+0.972%	898	-0.051%
2017-09-11	11.8100	12.0300	11.8100	11.9500	+1.529%	2,134	+0.921%
2017-09-08	11.7700	11.7700	11.7700	11.7700	-0.926%	2,200	+2.464%
2017-09-07	11.8800	11.8800	11.8800	11.8800	+0.792%	512	+1.515%
2017-09-06	11.6900	11.7866	11.6900	11.7866	+1.521%	457	+2.320%
2017-09-05	11.6100	11.6100	11.6100	11.6100	+0.519%	234	+3.876%
2017-09-01	11.5200	11.5500	11.5200	11.5500	+1.320%	904	+4.416%
2017-08-31	11.3900	11.4286	11.3900	11.3995	-0.334%	485	+5.794%
2017-08-25	11.4377	11.4377	11.4377	11.4377	-0.250%	986	+5.441%
2017-08-24	11.4300	11.5000	11.4180	11.4664	+1.026%	912	+5.177%
2017-08-23	11.3370	11.3500	11.3210	11.3500	+0.354%	515	+6.256%
2017-08-22	11.2500	11.3100	11.2500	11.3100	+1.373%	789	+6.631%
2017-08-21	11.1000	11.1568	11.1000	11.1568	+0.379%	362	+8.096%
2017-08-16	11.1147	11.1147	11.1147	11.1147	-0.093%	114	+8.505%
2017-08-15	11.2000	11.2000	11.1250	11.1250	+0.497%	2,313	+8.404%
2017-08-14	11.0700	11.0700	11.0600	11.0700	+1.320%	817	+8.943%
2017-08-11	10.9300	10.9400	10.9258	10.9258	+0.699%	329	+10.381%
2017-08-10	10.8500	10.8500	10.8500	10.8500	-1.094%	1,541	+11.152%
2017-08-09	10.9700	10.9700	10.9700	10.9700	-0.634%	144	+9.936%
2017-08-08	10.9753	11.0700	10.9753	11.0400	+0.091%	3,620	+9.239%
2017-08-07	10.8700	11.0300	10.8700	11.0300	+1.379%	1,581	+9.338%
2017-08-04	10.8700	10.8800	10.8350	10.8800	+0.092%	765	+10.846%
2017-08-03	10.8500	10.8700	10.8150	10.8700	-0.275%	980	+10.948%
2017-08-02	10.8540	10.9000	10.8500	10.9000	+0.554%	3,356	+10.642%
2017-08-01	10.8400	10.8400	10.8400	10.8400	+1.025%	202	+11.255%
2017-07-31	10.7500	10.7500	10.7300	10.7300	+0.657%	428	+12.395%
2017-07-28	10.6600	10.6600	10.6600	10.6600	+0.188%	201	+13.133%
2017-07-27	10.6600	10.6600	10.6400	10.6400	-0.468%	575	+13.346%
2017-07-25	10.6400	10.7100	10.6400	10.6900	+0.944%	1,680	+12.816%
2017-07-24	10.5900	10.5900	10.5900	10.5900	+0.095%	303	+13.881%
2017-07-21	10.5800	10.5800	10.5800	10.5800	0.000%	324	+13.989%
2017-07-20	10.6500	10.6500	10.5800	10.5800	-1.029%	2,280	+13.989%
2017-07-17	10.6700	10.7500	10.6700	10.6900	-0.280%	1,276	+12.816%
2017-07-14	10.7064	10.7300	10.6900	10.7200	+0.469%	1,294	+12.500%
2017-07-13	10.6100	10.6700	10.6100	10.6700	+0.755%	5,044	+13.027%
2017-07-12	10.5000	10.5900	10.5000	10.5900	+2.816%	2,935	+13.881%
2017-07-11	10.3000	10.3000	10.3000	10.3000	0.000%	269	+17.087%
2017-07-10	10.3000	10.3000	10.3000	10.3000	+0.783%	1,064	+17.087%
2017-07-07	10.2100	10.2200	10.1753	10.2200	-0.195%	846	+18.004%
2017-07-06	10.2700	10.2700	10.2400	10.2400	-0.871%	401	+17.773%
2017-07-05	10.3400	10.3500	10.2500	10.3300	+0.048%	4,723	+16.747%
2017-06-30	10.3226	10.3300	10.3000	10.3250	+1.118%	2,301	+16.804%
2017-06-29	10.2100	10.2130	10.2100	10.2108	-0.090%	609	+18.110%
2017-06-28	10.1416	10.2200	10.1356	10.2200	+0.690%	1,242	+18.004%
2017-06-27	10.2900	10.2900	10.1500	10.1500	-1.072%	1,347	+18.818%
2017-06-26	10.2200	10.2600	10.2176	10.2600	+2.293%	2,518	+17.544%
2017-06-21	10.0800	10.0800	10.0300	10.0300	-1.085%	3,657	+20.239%
2017-06-20	10.2000	10.2000	10.1400	10.1400	-0.405%	1,304	+18.935%
2017-06-16	10.2063	10.2290	10.1812	10.1812	-0.768%	529	+18.454%
2017-06-15	10.2000	10.2600	10.1700	10.2600	-0.914%	10,732	+17.544%
2017-06-14	10.3927	10.3927	10.3546	10.3546	+0.922%	433	+16.470%
2017-06-13	10.3200	10.3200	10.2500	10.2600	-0.097%	1,026	+17.544%
2017-06-12	10.3300	10.3300	10.2300	10.2700	-0.681%	1,783	+17.429%
2017-06-09	10.3500	10.4304	10.2500	10.3404	-1.426%	711	+16.630%
2017-06-08	10.4500	10.4900	10.4500	10.4900	-0.380%	866	+14.967%
2017-06-07	10.6200	10.6200	10.5200	10.5300	+0.095%	1,054	+14.530%
2017-06-06	10.5900	10.5900	10.4380	10.5200	+0.733%	2,908	+14.639%
2017-06-05	10.4500	10.4500	10.4000	10.4434	-0.063%	1,017	+15.480%
2017-06-02	10.4710	10.4710	10.4500	10.4500	+0.283%	450	+15.407%
2017-06-01	10.5894	10.5894	10.4205	10.4205	-1.414%	1,745	+15.733%
2017-05-31	10.7200	10.7200	10.5700	10.5700	-1.471%	2,900	+14.096%
2017-05-30	10.7278	10.7278	10.7278	10.7278	-0.207%	711	+12.418%
2017-05-26	10.7200	10.7500	10.7200	10.7500	+1.530%	2,242	+12.186%
2017-05-25	10.6000	10.6000	10.5880	10.5880	-0.591%	1,079	+13.903%
2017-05-24	10.6510	10.6510	10.6510	10.6510	+1.293%	110	+13.229%
2017-05-23	10.4600	10.5150	10.4600	10.5150	+1.594%	952	+14.693%
2017-05-22	10.4700	10.4700	10.3000	10.3500	-1.335%	12,510	+16.522%
2017-05-19	10.6600	10.6600	10.4900	10.4900	+0.479%	18,061	+14.967%
2017-05-18	10.4600	10.5700	9.3400	10.4400	-8.821%	9,944	+15.517%
2017-05-17	11.4500	11.4500	11.4500	11.4500	-0.694%	813	+5.328%
2017-05-16	11.5300	11.5300	11.4800	11.5300	+0.174%	5,003	+4.597%
2017-05-15	11.4999	11.5100	11.4999	11.5100	+0.676%	623	+4.778%
2017-05-12	11.4000	11.5000	11.4000	11.4327	+0.640%	5,265	+5.487%
2017-05-11	11.3600	11.3600	11.3600	11.3600	+0.531%	212	+6.162%
2017-05-10	11.2900	11.3000	11.2900	11.3000	+1.436%	750	+6.726%
2017-05-09	11.2000	11.2000	11.1400	11.1400	+1.490%	868	+8.259%
2017-05-08	10.9100	11.0202	10.9100	10.9765	+0.416%	11,089	+9.871%
2017-05-05	11.0026	11.0026	10.9310	10.9310	+0.386%	672	+10.328%
2017-05-04	11.0500	11.0500	10.8890	10.8890	-2.120%	2,723	+10.754%
2017-05-03	11.0100	11.1679	11.0100	11.1248	-0.671%	35,752	+8.406%
2017-05-02	11.1500	11.2200	11.1500	11.2000	+2.096%	2,076	+7.679%
2017-05-01	10.8300	11.1279	10.8300	10.9701	+0.001%	2,340	+9.935%
2017-04-28	10.9400	10.9700	10.9400	10.9700	+0.458%	3,375	+9.936%
2017-04-27	10.8700	10.9200	10.8117	10.9200	+0.460%	7,107	+10.440%
2017-04-25	10.7701	10.8700	10.7701	10.8700	+0.835%	2,582	+10.948%
2017-04-24	10.7800	10.7800	10.7800	10.7800	+1.411%	235	+11.874%
2017-04-21	10.6812	10.6812	10.6300	10.6300	-0.468%	4,139	+13.452%
2017-04-20	10.6200	10.7530	10.6200	10.6800	0.000%	6,451	+12.921%
2017-04-19	10.7900	10.8025	10.6800	10.6800	-0.928%	1,311	+12.921%
2017-04-18	10.8000	10.8000	10.7800	10.7800	-0.628%	1,092	+11.874%
2017-04-17	10.6700	10.8481	10.6700	10.8481	+1.384%	3,088	+11.172%
2017-04-13	10.7300	10.7500	10.7000	10.7000	-1.745%	1,276	+12.710%
2017-04-11	10.7353	10.9500	10.7353	10.8900	+1.113%	3,019	+10.744%
2017-04-10	10.8400	10.8400	10.7701	10.7701	-1.034%	1,284	+11.977%
2017-04-07	10.8826	10.8826	10.8826	10.8826	+0.028%	498	+10.819%
2017-04-06	10.8600	10.8796	10.8600	10.8796	-0.824%	355	+10.850%
2017-04-05	11.0600	11.1500	10.9700	10.9700	-0.724%	5,301	+9.936%
2017-04-04	11.0400	11.0500	11.0400	11.0500	+0.418%	4,633	+9.140%
2017-04-03	11.0300	11.0300	11.0040	11.0040	-0.326%	1,371	+9.597%
2017-03-29	10.9288	11.0400	10.9288	11.0400	+1.210%	3,471	+9.239%
2017-03-28	10.9069	10.9400	10.9069	10.9080	+0.849%	2,615	+10.561%
2017-03-27	10.8200	10.8400	10.8138	10.8162	-0.304%	2,308	+11.499%
2017-03-24	10.8470	10.8500	10.8470	10.8492	+0.642%	400	+11.160%
2017-03-23	10.7278	10.7800	10.7278	10.7800	+0.654%	641	+11.874%
2017-03-22	10.6400	10.7600	10.6400	10.7100	+0.243%	3,494	+12.605%
2017-03-21	10.6840	10.6840	10.6840	10.6840	-0.614%	1,045	+12.879%
2017-03-20	10.7500	10.7500	10.7500	10.7500	-1.376%	264	+12.186%
2017-03-17	11.1100	11.1100	10.8539	10.9000	-1.625%	5,045	+10.642%
2017-03-16	11.1340	11.1340	11.0800	11.0800	-0.360%	4,266	+8.845%
2017-03-15	10.9412	11.1200	10.9412	11.1200	+1.110%	1,109	+8.453%
2017-03-14	10.9800	11.1100	10.9800	10.9979	-0.741%	1,438	+9.657%
2017-03-13	10.9200	11.1000	10.9200	11.0800	+1.280%	2,465	+8.845%
2017-03-10	11.1800	11.1800	10.9400	10.9400	+0.183%	464	+10.238%
2017-03-09	11.0188	11.0188	10.8900	10.9200	-0.365%	1,280	+10.440%
2017-03-08	11.0400	11.0418	10.9600	10.9600	-2.751%	2,521	+10.036%
2017-03-06	11.2700	11.2700	11.2700	11.2700	-0.450%	444	+7.010%
2017-03-03	11.1200	11.3918	11.1200	11.3210	+1.334%	3,151	+6.528%
2017-03-02	11.1720	11.1720	11.1720	11.1720	-1.914%	834	+7.948%
2017-03-01	11.4204	11.4204	11.3756	11.3900	+1.696%	1,440	+5.882%
2017-02-28	11.6300	11.6300	11.2000	11.2000	-2.098%	3,579	+7.679%
2017-02-27	11.3400	11.4400	11.3400	11.4400	+0.263%	3,254	+5.420%
2017-02-24	11.5000	11.5000	11.3964	11.4100	-1.639%	5,380	+5.697%
2017-02-23	11.7982	11.7982	11.6001	11.6001	-1.444%	841	+3.965%
2017-02-21	11.8500	11.8500	11.7100	11.7700	+1.970%	8,350	+2.464%
2017-02-17	11.5500	11.5600	11.5147	11.5426	-0.404%	3,000	+4.483%
2017-02-16	11.6500	11.6500	11.5700	11.5894	-0.413%	4,281	+4.061%
2017-02-15	11.5800	11.6700	11.5600	11.6375	+1.815%	8,013	+3.631%
2017-02-14	11.3650	11.4790	11.3650	11.4300	-0.521%	999	+5.512%
2017-02-13	11.5200	11.5200	11.3985	11.4899	+1.411%	2,841	+4.962%
2017-02-10	11.1000	11.3490	11.1000	11.3300	+1.252%	2,572	+6.443%
2017-02-09	11.1999	11.1999	11.1193	11.1899	+1.568%	1,157	+7.776%
2017-02-08	10.9000	11.0999	10.9000	11.0172	+0.187%	1,030	+9.465%
2017-02-07	11.0120	11.0563	10.9966	10.9966	-0.075%	810	+9.670%
2017-02-06	11.1193	11.1193	10.9900	11.0048	-0.905%	4,824	+9.589%
2017-02-03	11.0970	11.1053	11.0211	11.1053	+0.138%	780	+8.597%
2017-02-02	11.0737	11.0900	11.0411	11.0900	-0.086%	1,476	+8.747%
2017-02-01	11.1400	11.1400	11.0711	11.0996	-0.541%	1,775	+8.653%
2017-01-31	11.0524	11.1600	11.0524	11.1600	+0.896%	1,162	+8.065%
2017-01-30	11.2600	11.2600	11.0609	11.0609	-2.975%	3,229	+9.033%
2017-01-27	11.4400	11.4400	11.3900	11.4000	-0.001%	1,480	+5.789%
2017-01-26	11.4496	11.4496	11.4001	11.4001	-0.609%	976	+5.789%
2017-01-25	11.3400	11.4875	11.3300	11.4700	+0.772%	14,976	+5.144%
2017-01-24	11.3800	11.3821	11.3800	11.3821	+0.106%	1,180	+5.956%
2017-01-23	11.0000	11.3700	11.0000	11.3700	+2.432%	2,515	+6.069%
2017-01-20	11.1600	11.1600	11.0800	11.1000	+1.734%	7,848	+8.649%
2017-01-19	11.0400	11.0400	10.9108	10.9108	-1.705%	2,740	+10.533%
2017-01-18	11.1600	11.1600	11.1000	11.1000	-0.359%	3,022	+8.649%
2017-01-17	11.1100	11.1400	11.0000	11.1400	+0.965%	10,704	+8.259%
2017-01-13	11.0335	11.0335	11.0335	11.0335	+0.305%	710	+9.303%
2017-01-12	10.9500	11.0000	10.9500	11.0000	+0.426%	2,799	+9.636%
2017-01-11	10.7500	10.9533	10.7400	10.9533	+1.793%	2,279	+10.104%
2017-01-10	10.7300	10.8399	10.7300	10.7604	+0.293%	2,413	+12.078%
2017-01-09	10.7100	10.7290	10.7100	10.7290	+1.217%	1,244	+12.406%
2017-01-06	10.5300	10.6700	10.5300	10.6000	-1.027%	5,083	+13.774%
2017-01-05	10.7967	10.7967	10.7100	10.7100	+0.430%	252	+12.605%
2017-01-04	10.8300	10.8300	10.5900	10.6641	-0.039%	4,215	+13.090%
2017-01-03	10.6400	10.6683	10.5854	10.6683	+3.777%	2,075	+13.045%
2016-12-30	10.3245	10.3245	10.2800	10.2800	-1.438%	3,435	+17.315%
2016-12-29	10.3500	10.4300	10.3500	10.4300	+0.919%	914	+15.628%
2016-12-28	10.2000	10.3500	10.1800	10.3350	+2.226%	4,469	+16.691%
2016-12-27	10.0200	10.1200	10.0200	10.1100	+0.397%	1,495	+19.288%
2016-12-23	10.0104	10.0700	10.0100	10.0700	+2.026%	931	+19.762%
2016-12-22	9.8000	9.9000	9.8000	9.8700	-1.053%	2,052	+22.188%
2016-12-21	9.9600	9.9893	9.9400	9.9750	-0.350%	1,223	+20.902%
2016-12-20	10.1400	10.1400	9.9700	10.0100	+0.502%	2,203	+20.480%
2016-12-19	10.0800	10.1400	9.9202	9.9600	-2.544%	11,914	+21.084%
2016-12-16	10.3200	10.3500	10.1700	10.2200	+0.196%	10,336	+18.004%
2016-12-15	10.1500	10.2000	10.0600	10.2000	+0.493%	8,604	+18.235%
2016-12-14	10.3800	10.3800	10.1200	10.1500	-2.591%	7,293	+18.818%
2016-12-13	10.4530	10.4590	10.3300	10.4200	+0.676%	5,305	+15.739%
2016-12-12	10.3100	10.4300	10.3001	10.3500	-2.252%	2,598	+16.522%
2016-12-09	10.6800	10.6800	10.5884	10.5884	-0.207%	3,267	+13.898%
2016-12-08	10.5700	10.7300	10.5700	10.6104	-0.746%	4,367	+13.662%
2016-12-07	10.6850	10.7400	10.5900	10.6901	+0.001%	6,155	+12.815%
2016-12-06	10.6800	10.6900	10.5000	10.6900	+1.174%	1,384	+12.816%
2016-12-05	10.5700	10.5700	10.4774	10.5660	-0.321%	3,925	+14.140%
2016-12-02	10.6400	10.6400	10.5201	10.6000	-0.563%	2,813	+13.774%
2016-12-01	10.6760	10.6760	10.6600	10.6600	-2.381%	496	+13.133%
2016-11-30	10.9708	10.9851	10.8550	10.9200	+1.563%	7,550	+10.440%
2016-11-29	11.0200	11.0200	10.7519	10.7519	-1.359%	1,310	+12.166%
2016-11-28	10.8425	10.9836	10.8425	10.9000	+0.276%	3,133	+10.642%
2016-11-25	10.9300	10.9300	10.7954	10.8700	-0.582%	2,802	+10.948%
2016-11-23	10.6200	10.9500	10.6200	10.9336	-0.200%	12,918	+10.302%
2016-11-22	10.9200	10.9700	10.9200	10.9555	+0.601%	965	+10.082%
2016-11-21	10.6700	10.8900	10.6700	10.8900	+3.022%	8,911	+10.744%
2016-11-18	10.6500	10.6550	10.5600	10.5706	-0.746%	6,785	+14.090%
2016-11-17	11.0100	11.0100	10.6500	10.6500	-2.282%	4,768	+13.239%
2016-11-16	10.7900	10.8987	10.7455	10.8987	+1.503%	7,896	+10.655%
2016-11-15	10.6400	10.8100	10.6201	10.7373	+0.867%	3,611	+12.319%
2016-11-14	10.7900	10.7900	10.5692	10.6450	-0.096%	2,070	+13.293%
2016-11-11	10.5010	10.6900	10.5010	10.6552	-3.542%	14,306	+13.184%
2016-11-10	10.8763	11.0465	10.8600	11.0465	-2.064%	1,525	+9.175%
2016-11-09	10.9100	11.4200	10.9100	11.2793	-0.972%	11,830	+6.922%
2016-11-08	11.4800	11.4800	11.3800	11.3900	-0.263%	5,460	+5.882%
2016-11-07	11.3300	11.4200	11.3300	11.4200	+2.790%	6,039	+5.604%
2016-11-04	11.0000	11.1100	11.0000	11.1100	-0.269%	2,000	+8.551%
2016-11-03	11.1700	11.1700	11.1100	11.1400	-0.402%	13,246	+8.259%
2016-11-02	11.1800	11.1900	11.1400	11.1850	-0.974%	2,528	+7.823%
2016-11-01	11.2950	11.2950	11.2950	11.2950	-2.165%	280	+6.773%
2016-10-31	11.5699	11.5699	11.5450	11.5450	+1.095%	502	+4.461%
2016-10-28	11.5494	11.5494	11.4200	11.4200	-1.287%	348	+5.604%
2016-10-27	11.5689	11.5689	11.5689	11.5689	+1.190%	527	+4.245%
2016-10-26	11.2300	11.4592	11.2300	11.4329	+0.113%	1,633	+5.485%
2016-10-25	11.3810	11.4200	11.3810	11.4200	-0.976%	1,077	+5.604%
2016-10-24	11.4700	11.5600	11.4700	11.5325	+0.184%	5,641	+4.574%
2016-10-21	11.4779	11.5113	11.4779	11.5113	+0.782%	855	+4.767%
2016-10-20	11.3774	11.4672	11.3774	11.4220	+0.723%	1,050	+5.586%
2016-10-19	11.5800	11.5800	11.3400	11.3400	-1.492%	10,490	+6.349%

.dark-mode .rz0M6Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rz0M6Z{ color: #333333; background-color: white; border: 2px solid #333333; }DBBRXtrackers MSCI Brazil Hedged Equity ETFstock NYSE

DBBR
Xtrackers MSCI Brazil Hedged Equity ETF
stock NYSE