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 (%)
Nov 30, 2015 8.530 8.648 8.441 8.530 5,377 -0.27(-3.02%)
Nov 27, 2015 8.864 8.864 8.795 8.795 1,623 -0.05(-0.56%)
Nov 25, 2015 8.992 8.844 8.844 8.844 3,256 -0.18(-1.96%)
Nov 24, 2015 9.072 9.080 9.021 9.021 62,605 -0.19(-2.03%)
Nov 23, 2015 9.237 9.237 9.208 9.208 1,644 +0.02(+0.21%)
Nov 19, 2015 9.188 9.188 9.188 9.188 32 +0.03(+0.32%)
Nov 18, 2015 9.188 9.188 9.074 9.159 3,073 +0.09(+0.98%)
Nov 17, 2015 8.992 9.093 8.893 9.070 2,252 +0.11(+1.19%)
Nov 12, 2015 9.041 9.041 8.962 8.964 15 -0.06(-0.64%)
Nov 11, 2015 8.864 9.021 8.864 9.021 937 +0.28(+3.15%)
Nov 10, 2015 8.815 8.815 8.746 8.746 466 -0.11(-1.22%)
Nov 09, 2015 9.041 9.041 8.854 8.854 3,065 -0.20(-2.17%)
Nov 06, 2015 9.051 9.051 9.051 9.051 642 -0.29(-3.05%)
Nov 05, 2015 9.129 9.336 9.129 9.336 595 +0.30(+3.37%)
Nov 04, 2015 9.414 9.414 9.031 9.031 1,578 +0.00(+0.00%)
Nov 03, 2015 9.021 9.031 8.943 9.031 654 +0.28(+3.20%)
Nov 02, 2015 8.795 8.815 8.746 8.751 2,285 -0.03(-0.34%)
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%)
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.