$10.61 -0.10 (%) DBX ETF Shs Deutsche X-trackers MSCI Brazil Hedged Equity ETF -

Sep. 26, 2016 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBBR historical data

Date Open High Low Close Volume
9/23/201610.7110.7110.7110.71387
9/22/201610.8810.8810.8810.882,019
9/21/201610.3710.5010.3710.501,580
9/20/201610.4310.4810.3110.48614
9/19/201610.3610.5810.3610.58815
9/16/201610.4210.4210.4210.42100
9/15/201610.5710.5710.5010.501,780
9/14/201610.4610.4710.3310.411,863
9/13/201610.4210.4210.4010.40468
9/12/201610.6510.6610.5610.56772
9/9/201610.7410.7410.7410.741,095
9/8/201610.9810.9810.9510.95654
9/7/201610.7110.9310.7110.845,428
9/6/201610.6610.9110.6610.913,379
9/2/201610.6610.9510.6610.951,262
9/1/201610.6410.6410.6410.64535
8/31/201610.6010.6010.6010.60186
8/30/201610.6110.6110.6110.61196
8/29/201610.6510.6510.6510.650
8/26/201610.6310.6510.6310.65381
8/25/201610.6710.7210.5010.613,871
8/24/201610.5110.5910.5010.591,019
8/23/201610.7010.8010.7010.702,110
8/22/201610.8510.8510.6910.705,166
8/19/201611.0111.0110.8110.961,858
8/18/201610.9611.1010.9511.104,100
8/17/201610.7411.0410.7410.871,830
8/16/201611.0811.0810.7610.934,031
8/15/201610.9911.0010.8611.007,686
8/12/201610.7510.8910.7310.743,923
8/11/201610.6110.8010.6110.802,523
8/10/201610.8810.8810.5010.501,367
8/9/201610.9010.9010.6810.782,319
8/8/201610.5010.8210.5010.775,697
8/5/201610.7710.7710.6010.657,564
8/4/201610.5510.5810.5510.58874
8/3/201610.5510.5510.3910.502,250
8/2/201610.7110.7110.3410.386,981
8/1/201610.7110.7210.4510.6014,965
7/29/201610.4410.5910.3310.5816,501
7/28/201610.3010.4710.3010.321,628
7/27/201610.5510.5910.4210.476,280
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center