DBX TRACKERS MSCI BRAZIL HEDGE $19.84

down -0.07


24/5/2013 03:24 PM  |  NYSEARCA : DBBR  |  Industries :
Type:

DBBR historical data

Date Open High Low Close Volume
5/23/2013 19.71 19.91 19.71 19.91 4
5/22/2013 20.23 20.29 19.93 20.05 38
5/21/2013 20.30 20.40 20.07 20.16 68
5/20/2013 20.10 20.10 19.90 20.10 7
5/17/2013 19.83 20.12 19.80 20.12 36
5/16/2013 19.91 20.09 19.80 19.82 75
5/15/2013 19.85 20.14 19.75 19.91 158
5/14/2013 19.80 19.85 19.60 19.78 111
5/13/2013 19.86 19.99 19.85 19.91 89
5/10/2013 20.07 20.26 20.01 20.01 151
5/9/2013 19.92 20.05 19.92 20.03 16
5/8/2013 20.10 20.18 19.78 19.80 289
5/7/2013 20.00 20.20 19.95 20.12 305
5/6/2013 19.98 19.98 19.98 19.98 0
5/3/2013 19.74 20.14 19.47 19.98 142
5/2/2013 19.57 19.63 19.55 19.55 10
5/1/2013 19.16 19.16 19.16 19.16 0
4/30/2013 19.16 19.16 19.16 19.16 1
4/29/2013 19.48 19.48 19.48 19.48 3
4/26/2013 19.16 19.52 18.96 18.96 49
4/25/2013 19.39 19.48 19.39 19.48 40
4/24/2013 18.82 18.82 18.82 18.82 0
4/23/2013 18.82 18.82 18.82 18.82 0
4/22/2013 18.82 18.82 18.82 18.82 0
4/19/2013 18.82 18.82 18.82 18.82 2
4/18/2013 18.62 18.62 18.62 18.62 0
4/17/2013 18.62 18.62 18.62 18.62 0
4/16/2013 18.62 18.62 18.62 18.62 0
4/15/2013 18.06 18.89 18.06 18.62 11
4/12/2013 18.84 18.84 18.84 18.84 0
4/11/2013 18.84 18.84 18.84 18.84 0
4/10/2013 18.84 18.84 18.84 18.84 0
4/9/2013 18.84 18.84 18.84 18.84 0
4/8/2013 18.84 18.84 18.84 18.84 0
4/5/2013 18.84 18.84 18.84 18.84 10
4/4/2013 18.93 19.01 18.89 19.01 18
4/3/2013 19.29 19.29 19.29 19.29 0
4/2/2013 19.01 19.29 19.01 19.29 4
4/1/2013 19.40 19.40 19.40 19.40 0
3/28/2013 19.40 19.40 19.40 19.40 0
3/27/2013 19.54 19.54 19.37 19.40 17
3/26/2013 19.12 19.12 19.12 19.12 0
3/25/2013 19.12 19.12 19.12 19.12 2
3/22/2013 19.25 19.25 19.25 19.25 0
3/21/2013 19.38 19.38 19.25 19.25 3
3/20/2013 19.54 19.54 19.54 19.54 2
3/19/2013 19.27 19.43 19.22 19.43 18
3/18/2013 19.67 19.67 19.67 19.67 2
3/15/2013 19.96 19.96 19.96 19.96 0
3/14/2013 19.96 19.96 19.96 19.96 0
3/13/2013 19.96 19.96 19.96 19.96 0
3/12/2013 19.96 19.96 19.96 19.96 0
3/11/2013 19.96 19.96 19.96 19.96 0
3/8/2013 19.81 20.03 19.79 19.96 32
3/7/2013 19.52 19.52 19.52 19.52 0
3/6/2013 19.52 19.52 19.52 19.52 0
3/5/2013 19.52 19.52 19.52 19.52 0
3/4/2013 19.52 19.52 19.52 19.52 0
3/1/2013 19.52 19.52 19.52 19.52 0
2/28/2013 19.52 19.52 19.52 19.52 1
2/27/2013 19.50 19.50 19.50 19.50 0
2/26/2013 19.53 19.53 19.46 19.50 12
2/25/2013 19.58 19.58 19.56 19.56 5
2/22/2013 19.72 19.72 19.37 19.45 83
2/21/2013 19.63 19.63 19.21 19.50 27
2/20/2013 20.06 20.06 20.06 20.06 0
2/19/2013 20.06 20.06 20.06 20.06 1
2/15/2013 19.95 19.95 19.95 19.95 0
2/14/2013 19.86 19.98 19.86 19.95 8
2/13/2013 19.90 19.90 19.90 19.90 0
2/12/2013 19.92 19.92 19.90 19.90 7
2/11/2013 19.80 19.80 19.80 19.80 0
2/8/2013 19.79 19.80 19.79 19.80 4
2/7/2013 20.35 20.35 19.95 20.01 34
2/6/2013 20.03 20.25 19.64 20.25 37
2/5/2013 20.03 20.03 20.03 20.03 0
2/4/2013 19.96 20.03 19.96 20.03 2
2/1/2013 19.98 19.98 19.98 19.98 0
1/31/2013 19.98 19.98 19.98 19.98 0
1/30/2013 20.15 20.15 19.98 19.98 20
1/29/2013 20.29 20.29 20.21 20.21 11
1/28/2013 20.50 20.51 20.50 20.51 6
1/25/2013 20.89 20.90 20.55 20.55 443
1/24/2013 20.84 21.02 20.69 20.92 396
1/23/2013 20.66 20.83 20.49 20.83 119
1/22/2013 20.67 20.67 20.67 20.67 0
1/18/2013 20.61 20.71 20.45 20.67 112
1/17/2013 20.80 20.80 20.61 20.67 393
1/16/2013 20.48 20.57 20.31 20.54 340
1/15/2013 20.67 20.86 20.41 20.58 364
1/14/2013 20.73 20.90 20.55 20.67 221
1/11/2013 20.54 20.79 20.52 20.55 638
1/10/2013 20.58 20.92 20.54 20.83 708
1/9/2013 20.62 20.86 20.45 20.61 595
1/8/2013 20.34 20.38 20.20 20.34 268
1/7/2013 20.74 20.74 20.63 20.66 65
1/4/2013 20.72 20.95 20.65 20.87 659
1/3/2013 20.72 20.95 20.63 20.79 658
1/2/2013 20.68 20.75 20.53 20.65 301
12/31/2012 20.05 20.26 19.93 20.12 205
Marketplace
Trading Center