$15.84 -0.10 (%) DBX ETF Shs Deutsche X-trackers MSCI Brazil Hedged Equity ETF - NYSEARCA

Sep. 19, 2014 | 10:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBBR historical data

Date Open High Low Close Volume
9/19/201415.8415.8415.8415.84244
9/18/201415.9415.9415.9415.94165
9/17/201416.2616.2816.1616.162,840
9/16/201415.9016.3015.9016.1512,051
9/15/201415.5315.7615.5115.693,788
9/12/201415.7215.7515.4215.4313,515
9/11/201415.7415.9015.7415.9010,736
9/10/201415.7515.7515.6815.68922
9/9/201416.0616.1415.8615.9019,701
9/8/201416.5316.5816.1616.161,282
9/5/201416.4516.5316.4416.533,999
9/4/201416.8016.8016.4216.512,653
9/3/201416.7416.7816.6116.614,220
9/2/201416.6316.7816.5516.783,116
8/29/201416.4416.6516.4416.636,215
8/28/201416.6516.6516.3716.432,861
8/27/201416.4916.6816.4916.682,600
8/26/201416.2116.3616.2116.36894
8/25/201415.9816.2515.9816.1842,773
8/22/201415.8815.8815.8615.881,369
8/21/201416.0616.0616.0616.06289
8/20/201416.0216.0916.0216.062,691
8/19/201415.7815.9115.7815.91803
8/18/201415.3915.7615.3915.765,844
8/15/201415.5615.5615.4415.441,359
8/14/201415.3615.3615.2515.251,674
8/13/201415.3115.3315.2715.331,926
8/12/201415.4115.4915.4015.491,036
8/11/201415.3115.5215.3115.52516
8/8/201415.4115.4115.2515.342,284
8/7/201415.6415.6415.6415.64160
8/6/201415.5115.6015.4415.522,591
8/5/201415.6815.6815.5415.54502
8/4/201415.5015.5815.3315.585,675
8/1/201415.4715.4715.2815.28664
7/31/201415.2515.4915.2515.411,874
7/30/201415.7015.7415.7015.731,602
7/29/201415.9715.9715.7315.824,722
7/28/201416.0016.0015.8915.941,785
7/25/201416.0016.0215.9215.993,470
7/24/201416.0116.0115.9916.012,793
7/23/201415.8015.8715.8015.811,403
7/22/201415.9416.0215.9415.962,749
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
  • Showing 1-100 of 823 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center