$9.44 -0.07 (%) DBX ETF Shs Deutsche X-trackers MSCI Brazil Hedged Equity ETF - NYSEARCA

Aug. 28, 2015 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBBR historical data

Date Open High Low Close Volume
8/28/20159.379.519.379.449,990
8/27/20159.239.519.239.512,540
8/26/20159.049.179.049.173,187
8/25/20159.009.098.988.986,415
8/24/20158.748.748.418.784,486
8/21/20159.199.219.109.102,042
8/20/20159.039.219.039.203,191
8/19/20159.419.419.199.244,016
8/18/20159.479.559.399.5513,979
8/17/20159.549.549.489.521,189
8/14/20159.539.559.489.523,858
8/13/20159.629.629.549.541,447
8/12/20159.689.689.649.663,336
8/11/20159.909.909.739.733,077
8/10/20159.879.919.789.914,675
8/7/20159.979.979.859.85816
8/6/201510.0310.079.9910.023,464
8/5/201510.2310.2410.0710.0745,467
8/4/201510.1710.179.9110.0611,855
8/3/201510.2410.2410.0810.124,450
7/31/201510.1810.2110.0910.191,724
7/30/201510.1610.219.999.993,093
7/29/201510.0310.0310.0310.030
7/28/201510.0610.079.9510.032,463
7/27/20159.989.989.869.86952
7/24/201510.0010.009.859.933,491
7/23/201510.2910.3310.0510.052,371
7/22/201510.3510.3510.2510.251,473
7/21/201510.3510.4610.3510.362,889
7/20/201510.5910.5910.4110.411,184
7/17/201510.6610.6610.5210.524,417
7/16/201510.7510.7510.6610.66527
7/15/201510.7910.7910.6810.721,095
7/14/201510.6510.8010.5910.8017,493
7/13/201510.6110.6310.5910.63864
7/10/201510.6210.6710.5410.593,506
7/9/201510.4910.4910.4710.47498
7/8/201510.5110.5110.4310.432,065
7/7/201510.5610.6610.4210.664,602
7/6/201510.5510.5510.5010.51121,684
7/2/201510.6610.7610.6610.705,030
7/1/201510.7910.7910.6610.716,588
6/30/201510.7710.7910.6710.723,555
6/29/201510.9710.9710.5410.6320,734
6/26/201510.9110.9810.9110.973,641
6/25/201510.8310.8510.7110.777,521
6/24/201510.9810.9810.8510.873,758
6/23/201513.2613.3213.2313.2313,357
6/22/201513.2713.2913.1613.2920,420
6/19/201513.1513.2313.1513.231,479
6/18/201513.2213.2613.2213.26351
6/17/201513.1513.1513.1513.15120
6/16/201513.0513.0513.0513.050
6/15/201513.0513.0513.0513.05100
6/12/201513.2113.2113.2113.21100
6/11/201513.3913.3913.3513.353,160
6/10/201513.2813.2813.2713.27200
6/9/201512.9112.9912.8812.884,804
6/8/201512.9112.9912.8712.993,747
6/5/201513.0213.0213.0213.020
6/4/201513.0013.0712.9913.025,887
6/3/201513.2813.2813.1213.1735,924
6/2/201513.2213.2713.2113.2746,745
6/1/201513.1113.1113.1113.11635
5/29/201513.1313.2113.1213.121,547
5/28/201513.3413.3413.3413.340
5/27/201513.2213.3413.1913.349,781
5/26/201513.4713.4713.1413.1424,941
5/22/201513.3513.4313.2913.436,672
5/21/201513.4813.5313.4113.4333,730
5/20/201513.5913.5913.5513.582,001
5/19/201513.6413.6813.5613.634,175
5/18/201514.0814.0813.8813.88848
5/15/201514.0014.1214.0014.063,986
5/14/201514.0514.0513.9914.001,506
5/13/201513.9313.9813.9013.983,288
5/12/201514.1214.1214.0914.09877
5/11/201514.1114.2214.1014.107,333
5/8/201514.1114.2114.0614.186,025
5/7/201514.0814.1414.0414.085,768
5/6/201514.3214.3214.1114.114,003
5/5/201514.2614.3614.1914.36174,624
5/4/201514.0514.2714.0514.274,852
5/1/201513.9013.9013.8613.901,900
4/30/201513.9313.9313.9313.932,500
4/29/201513.8813.8813.8813.880
4/28/201513.7813.9013.7813.881,919
4/27/201514.2014.2313.8513.868,925
4/24/201513.8213.8213.8213.820
4/23/201513.5813.8813.5213.826,270
4/22/201513.4513.6013.4513.608,606
4/21/201513.4613.4613.2613.263,562
4/20/201513.4413.4413.3413.372,259
4/17/201513.5213.5213.4013.421,384
4/16/201513.6313.6313.5913.60803
4/15/201513.6613.7013.6213.631,346
4/14/201513.4913.5413.4413.4414,328
4/13/201513.5613.6513.5013.5121,905
4/10/201513.5013.5713.4713.472,894
4/9/201513.4013.4613.3713.436,656
  • Showing 1-100 of 1,058 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!