$10.61 -0.08 (%) DBX ETF Shs Deutsche X-trackers MSCI Brazil Hedged Equity ETF - NYSE ARCA

Dec. 8, 2016 | 03:56 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
12/7/201610.6910.7410.5910.696,054
12/6/201610.6810.6910.5010.691,097
12/5/201610.5710.5710.4810.573,925
12/2/201610.6410.6410.5210.602,811
12/1/201610.6810.6810.6610.66396
11/30/201610.9710.9910.8610.927,549
11/29/201611.0211.0210.7510.751,010
11/28/201610.8410.9810.8410.903,077
11/25/201610.9310.9310.8010.872,802
11/23/201610.6210.9510.6210.938,949
11/21/201610.6710.8910.6710.898,266
11/18/201610.6510.6610.5610.576,765
11/17/201611.0111.0110.6510.654,368
11/16/201610.7910.9010.7510.907,887
11/15/201610.6410.8110.6210.743,611
11/14/201610.7910.7910.5710.651,870
11/11/201610.5010.6910.5010.6614,243
11/10/201610.8811.0510.8611.051,495
11/9/201610.9111.4210.9111.286,804
11/8/201611.4811.4811.3811.395,280
11/7/201611.3311.4211.3311.425,932
11/4/201611.0011.1111.0011.111,870
11/3/201611.1711.1711.1111.1413,141
11/2/201611.1811.1911.1411.192,498
11/1/201611.3011.3011.3011.30227
10/31/201611.5711.5711.5511.55366
10/28/201611.5511.5511.4211.42340
10/27/201611.5711.5711.5711.57527
10/26/201611.2311.4611.2311.431,483
10/25/201611.3811.4211.3811.421,072
10/24/201611.4711.5611.4711.535,189
10/21/201611.4811.5111.4811.51835
10/20/201611.3811.4711.3811.42986
10/19/201611.5811.5811.3411.349,548
10/18/201611.3111.5111.2811.511,009
10/17/201611.2711.2711.1611.244,819
10/14/201610.9910.9910.9910.990
10/13/201610.9910.9910.9910.99276
10/12/201611.0511.0910.8610.937,563
10/11/201611.1011.1011.1011.100
10/10/201611.1011.1011.1011.10621
10/7/201610.9511.0310.9511.013,293
10/6/201610.9410.9810.9010.962,242
10/5/201610.9410.9410.7710.901,355
10/4/201610.6810.6810.6810.68509
10/3/201610.2610.8310.2610.728,061
9/30/201610.3810.5810.3810.58426
9/29/201610.6510.6510.6510.652,327
9/28/201610.7210.7810.5910.601,799
9/27/201610.5210.6910.5210.693,532
9/26/201610.3110.7110.3110.61976
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center