$10.52 +0.09 (%) DBX ETF Shs Deutsche X-trackers MSCI Brazil Hedged Equity ETF -

Jul. 27, 2016 | 12:25 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
7/26/201610.3310.5510.3310.435,650
7/25/201610.3910.5110.3310.514,318
7/22/201610.4110.5310.4110.535,582
7/21/201610.5910.5910.3610.53741
7/20/201610.4910.4910.4910.490
7/19/201610.5210.5210.4910.49805
7/18/201610.1210.5110.1210.484,652
7/15/201610.2910.3010.2910.301,586
7/14/201610.2810.3010.2810.301,609
7/13/201610.2510.2510.1510.15727
7/12/201610.3810.3810.1310.276,218
7/11/20169.9910.209.9610.083,516
7/8/20169.869.869.869.861,725
7/7/20169.909.929.749.801,359
7/6/20169.679.779.639.6410,462
7/5/20169.829.869.709.7830,448
7/1/20169.619.679.619.663,279
6/30/20169.489.529.459.453,000
6/29/20169.429.559.429.522,401
6/28/20169.309.379.189.2818,998
6/27/20169.309.309.009.002,126
6/24/20169.029.379.019.302,462
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center