Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Oct 01, 2015 8.746 8.785 8.726 8.756 36,076 -0.02(-0.22%)
Sep 30, 2015 8.776 8.776 8.776 8.776 541 +0.02(+0.22%)
Sep 29, 2015 8.700 8.766 8.573 8.756 16,271 +0.18(+2.06%)
Sep 28, 2015 8.893 8.893 8.569 8.579 72,910 -0.28(-3.22%)
Sep 25, 2015 8.717 8.864 8.623 8.864 25,722 +0.01(+0.11%)
Sep 24, 2015 8.844 8.854 8.681 8.854 1,405 -0.14(-1.53%)
Sep 23, 2015 8.996 8.996 8.972 8.992 544 +0.05(+0.55%)
Sep 22, 2015 8.943 8.943 8.844 8.943 16,345 -0.18(-1.94%)
Sep 21, 2015 9.237 9.237 9.119 9.119 1,928 -0.07(-0.75%)
Sep 18, 2015 9.444 9.444 9.188 9.188 1,376 -0.09(-0.96%)
Sep 17, 2015 9.210 9.277 9.210 9.277 1,134 -0.15(-1.56%)
Sep 16, 2015 9.070 9.424 9.070 9.424 2,779 +0.39(+4.35%)
Sep 15, 2015 9.219 9.306 9.031 9.031 1,820 -0.05(-0.54%)
Sep 14, 2015 9.119 9.119 8.943 9.080 3,796 +0.14(+1.53%)
Sep 11, 2015 8.967 8.967 8.943 8.943 294 -0.16(-1.73%)
Sep 10, 2015 8.992 9.100 8.992 9.100 1,265 -0.04(-0.43%)
Sep 09, 2015 9.237 9.237 9.061 9.139 2,976 +0.01(+0.11%)
Sep 08, 2015 9.188 9.188 9.129 9.129 1,124 +0.04(+0.42%)
Sep 04, 2015 9.080 9.091 9.091 9.091 1,322 -0.15(-1.59%)
Sep 03, 2015 9.160 9.237 9.027 9.237 2,461 +0.25(+2.73%)
Sep 02, 2015 9.149 9.149 8.856 8.992 5,538 -0.06(-0.65%)
Sep 01, 2015 9.046 9.084 9.041 9.051 31,728 -0.10(-1.07%)
Aug 31, 2015 9.100 9.149 9.100 9.149 2,631 -0.13(-1.38%)
Aug 28, 2015 9.208 9.342 9.208 9.277 10,165 -0.07(-0.75%)
Aug 27, 2015 9.070 9.347 9.070 9.347 2,584 +0.34(+3.73%)
Aug 26, 2015 8.884 9.011 8.884 9.011 3,243 +0.19(+2.11%)
Aug 25, 2015 8.844 8.933 8.825 8.825 6,527 +0.20(+2.28%)
Aug 24, 2015 8.589 8.795 8.265 8.628 4,564 -0.32(-3.53%)
Aug 21, 2015 9.031 9.046 8.943 8.944 2,077 -0.10(-1.07%)
Aug 20, 2015 8.874 9.051 8.874 9.041 3,247 -0.04(-0.43%)
Aug 19, 2015 9.247 9.247 9.031 9.080 4,086 -0.30(-3.25%)
Aug 18, 2015 9.306 9.385 9.231 9.385 14,225 +0.03(+0.32%)
Aug 17, 2015 9.375 9.375 9.314 9.355 1,209 -0.00(-0.02%)
Aug 14, 2015 9.363 9.385 9.316 9.357 3,925 -0.02(-0.19%)
Aug 13, 2015 9.454 9.454 9.375 9.375 1,472 -0.12(-1.24%)
Aug 12, 2015 9.513 9.513 9.468 9.493 3,394 -0.07(-0.68%)
Aug 11, 2015 9.729 9.729 9.558 9.558 3,131 -0.18(-1.84%)
Aug 10, 2015 9.699 9.738 9.611 9.738 4,757 +0.06(+0.60%)
Aug 07, 2015 9.798 9.798 9.680 9.680 830 -0.17(-1.70%)
Aug 06, 2015 9.857 9.896 9.817 9.847 3,524 -0.05(-0.50%)
Aug 05, 2015 10.05 10.06 9.896 9.896 46,267 +0.01(+0.10%)
Aug 04, 2015 9.994 9.994 9.739 9.886 12,063 -0.06(-0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.