DBX ETF Shs db-X MSCI Brazil Hedged Equity Fund $15.84

down 0.00


21/7/2014 04:00 PM  |  NYSEARCA : DBBR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBBR historical data

Date Open High Low Close Volume
7/21/201415.7015.8415.7015.841,275
7/18/201415.3715.8415.3715.8012,709
7/17/201415.3215.3415.3215.342,546
7/16/201415.4915.4915.4615.461,207
7/15/201415.4515.4615.3815.451,046
7/14/201415.2215.5015.2215.4518,581
7/11/201415.0515.1815.0515.164,813
7/10/201415.0215.1015.0215.101,353
7/9/201415.0415.1415.0415.104,384
7/8/201414.8614.9714.8114.925,568
7/7/201414.9215.0514.8815.059,830
7/3/201414.8814.8814.8214.864,279
7/2/201414.7014.7914.7014.721,301
7/1/201414.8114.8114.8114.810
6/30/201414.9014.9014.7114.812,429
6/27/201414.9614.9614.8714.871,752
6/26/201415.0115.0415.0015.034,196
6/25/201415.2015.2015.0015.032,325
6/24/201415.2315.4115.1715.173,804
6/20/201415.4515.4515.3515.411,671
6/19/201415.5015.5015.3515.402,763
6/18/201415.3115.5015.2215.501,025
6/17/201415.2815.3215.2415.325,633
6/16/201415.3715.3715.2615.292,131
6/13/201415.2515.4515.2515.405,016
6/12/201415.4115.4115.1615.2224,798
6/11/201415.0015.5915.0015.2573,339
6/10/201415.1515.2815.0915.283,869
6/9/201414.9415.1414.8015.0697,923
6/6/201414.8315.0314.8215.014,829
6/5/201414.7014.7014.5614.563,672
6/4/201414.6914.6914.6914.69937
6/3/201414.7114.7414.7114.74704
6/2/201414.5814.6314.5814.615,129
5/30/201414.9514.9514.6114.675,388
5/29/201414.8315.0014.8114.826,425
5/28/201414.9115.0514.9115.051,066
5/27/201415.1115.1214.8614.863,527
5/23/201415.0215.1415.0215.142,353
5/22/201415.0815.0815.0015.007,180
5/21/201415.0815.1015.0015.002,701
5/20/201415.3215.3315.0115.011,661
5/19/201415.4315.4315.3215.333,166
5/16/201415.4515.4515.4315.43685
5/15/201415.4515.4615.3515.362,819
5/13/201415.4415.4915.4015.492,513
5/12/201415.4715.5315.4615.533,875
5/8/201415.5015.5015.3115.332,238
5/7/201415.3715.5815.3615.5883,330
5/6/201415.2015.3015.2015.2849,124
5/5/201415.2315.2415.1515.174,750
5/2/201414.9415.2214.9415.224,567
5/1/201414.9114.9214.9114.926,006
4/30/201414.9214.9214.9214.92505
4/29/201415.1215.1414.9414.995,117
4/28/201414.8014.9114.7514.863,759
4/25/201414.8714.8714.8714.8747
4/24/201413.1413.1413.1413.140
4/23/201415.0015.0014.8714.871,057
4/22/201415.1315.1314.9514.953,429
4/21/201415.1615.1615.0015.00500
4/17/201414.8014.8014.8014.8095
4/16/201414.8114.8114.7614.801,493
4/15/201414.9314.9314.4814.665,546
4/14/201414.9414.9914.9014.9515,516
4/11/201414.9514.9514.7214.9412,465
4/10/201414.8114.9914.8114.9917,430
4/9/201414.6814.7514.6814.744,060
4/8/201415.1715.2014.8814.884,234
4/7/201415.0115.0115.0115.01100
4/4/201414.9815.1714.8514.856,837
4/3/201415.3615.3614.6914.807,366
4/2/201414.7614.8914.7614.842,192
4/1/201414.5014.5014.4014.501,446
3/31/201414.5114.5114.4814.481,647
3/28/201414.3414.4514.3414.38959
3/27/201414.3014.3314.3014.331,605
3/26/201414.0214.1013.8413.847,477
3/25/201414.0414.0413.8213.823,426
3/24/201413.8413.8713.8013.842,419
3/21/201413.7213.8013.7013.80501
3/20/201413.6013.7213.4413.723,161
3/19/201413.4013.5413.3813.442,660
3/18/201413.1613.3613.1613.364,700
3/17/201413.1413.1813.1413.184,205
3/14/201413.5013.5013.1413.171,901
3/13/201413.3713.3913.3013.3012,132
3/12/201413.3013.3013.3013.3049
3/11/201413.3013.3013.3013.30300
3/10/201413.4513.4513.1513.225,268
3/7/201413.5113.5613.3913.497,998
3/6/201413.5113.5113.5113.510
3/5/201413.6013.6013.4413.491,118
3/4/201413.5314.0713.2513.579,110
3/3/201413.2213.2213.1713.201,535
2/28/201413.5813.5813.4913.491,968
2/27/201413.5913.5913.5913.59437
2/26/201413.2513.4913.2313.2541,898
2/25/201414.0414.0413.5513.552,002
2/24/201413.7513.7713.6913.774,155
Trading Center