$9.30 -0.27 (%) DBX ETF Shs Deutsche X-trackers MSCI Brazil Hedged Equity ETF -

Jun. 24, 2016 | 03:33 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBBR historical data

Date Open High Low Close Volume
6/23/20169.589.639.529.577,813
6/22/20169.369.569.369.402,898
6/21/20169.469.469.289.461,639
6/20/20169.269.459.269.413,902
6/17/20169.319.319.159.181,891
6/16/20169.109.129.069.124,540
6/15/20169.069.259.069.142,572
6/14/20169.279.279.279.27113
6/13/20169.299.299.239.271,060
6/10/20169.439.459.309.301,542
6/9/20169.749.749.539.534,422
6/8/20169.699.699.509.504,213
6/7/20169.489.539.439.473,270
6/6/20169.579.579.449.444,149
6/3/20169.489.579.409.573,136
6/2/20169.359.409.199.403,321
6/1/20169.279.329.209.323,428
5/31/20169.349.509.249.2611,512
5/27/20169.319.359.289.337,730
5/26/20169.259.279.259.27370
5/25/20169.439.459.439.45269
5/24/20169.509.509.329.32583
5/23/20169.319.389.059.338,269
5/20/20169.379.419.369.41600
5/19/20169.469.469.279.362,085
5/18/20169.619.679.499.558,710
5/17/20169.799.799.519.513,640
5/16/20169.829.829.729.7610,035
5/13/20169.889.889.719.712,053
5/12/201610.0210.069.9010.0410,973
5/11/201610.1510.159.9410.052,287
5/10/20169.809.899.769.8518,176
5/9/20169.559.609.559.586,582
5/6/20169.729.729.729.721,056
5/5/20169.929.969.699.698,831
5/4/20169.839.939.749.7422,061
5/3/20169.969.969.839.913,674
5/2/201610.1410.149.9810.058,339
4/29/201610.1810.189.939.931,184
4/28/201610.1610.2310.1610.164,205
4/27/201610.2210.2210.0010.078,066
4/26/201610.0110.019.879.972,147
4/25/201610.1410.149.659.8811,078
4/22/201610.0810.0810.0810.080
4/21/201610.0810.0810.0810.08815
4/20/201610.1010.1010.0710.086,830
4/19/201610.0510.2010.0010.105,805
4/18/201610.0110.059.919.964,357
4/15/201610.0610.079.9710.072,637
4/14/201610.0010.009.899.892,386
4/13/201610.2310.239.9710.087,386
4/12/20169.729.769.549.761,203
4/11/20169.729.729.489.504,380
4/8/20169.659.659.319.459,284
4/7/20169.219.239.219.23315
4/6/20169.319.319.219.211,655
4/5/20169.269.459.269.457,455
4/4/20169.589.589.409.403,195
4/1/20169.549.629.379.627,909
3/31/20169.739.739.429.5311,418
3/30/20169.759.939.759.755,301
3/29/20169.759.759.749.744,576
3/28/20169.529.619.529.612,616
3/24/20169.259.269.189.26719
3/23/20169.609.609.379.475,380
3/22/20169.699.699.699.690
3/21/20169.509.699.509.69685
3/18/20169.639.659.589.652,117
3/17/20169.249.669.249.623,460
3/16/20168.738.958.738.951,641
3/15/20168.828.888.738.881,112
3/14/20169.289.379.199.299,300
3/11/20169.359.369.289.281,169
3/10/20169.089.269.089.26340
3/9/20169.309.309.309.300
3/8/20169.219.329.169.3019,351
3/7/20169.119.419.119.302,019
3/4/20169.269.339.169.333,110
3/3/20168.508.838.508.823,265
3/2/20168.158.158.158.150
3/1/20168.488.487.718.153,150
2/29/20167.967.967.967.960
2/26/20167.887.967.877.961,445
2/25/20167.708.007.707.821,682
2/24/20167.887.887.767.76424
2/23/20168.038.038.038.030
2/22/20168.048.178.038.03443
2/19/20167.907.907.907.901,116
2/18/20167.977.977.977.97336
2/17/20167.937.937.937.93104
2/16/20167.867.867.617.612,355
2/12/20167.537.537.537.530
2/11/20167.537.537.537.53120
2/10/20167.607.607.607.60405
2/9/20167.437.487.437.48220
2/8/20167.567.567.567.56100
2/5/20167.737.767.737.731,014
2/4/20167.737.847.737.843,839
2/3/20167.467.467.467.46802
2/2/20167.687.687.407.401,740
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center