$7.53 0.00 (%) DBX ETF Shs Deutsche X-trackers MSCI Brazil Hedged Equity ETF - NYSEARCA

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBBR historical data

Date Open High Low Close Volume
2/12/20167.537.537.537.530
2/11/20167.537.537.537.53120
2/10/20167.607.607.607.60405
2/9/20167.437.487.437.48220
2/8/20167.567.567.567.56100
2/5/20167.737.767.737.731,014
2/4/20167.737.847.737.843,839
2/3/20167.467.467.467.46802
2/2/20167.687.687.407.401,740
2/1/20167.767.777.657.77614
1/29/20167.537.547.537.54207
1/28/20167.427.437.427.43295
1/27/20167.157.157.157.150
1/26/20167.447.447.157.1512,120
1/25/20167.317.317.317.31332
1/22/20167.497.497.247.3112,864
1/21/20167.067.207.067.16762
1/20/20167.047.157.027.151,189
1/19/20167.307.307.187.231,900
1/15/20167.167.357.167.293,902
1/14/20167.427.467.347.462,348
1/13/20167.577.577.417.432,556
1/12/20167.667.667.507.503,199
1/11/20167.737.737.607.602,114
1/8/20167.787.787.707.701,474
1/7/20167.597.857.597.75664
1/6/20168.038.077.877.876,156
1/5/20168.028.108.018.022,147
1/4/20168.008.088.008.065,275
12/31/20158.058.198.038.0416,388
12/30/20158.238.238.178.233,863
12/29/20158.338.388.338.332,885
12/28/20158.268.338.268.324,668
12/24/20158.548.548.538.531,213
12/23/20158.258.508.258.501,167
12/22/20158.238.408.188.401,889
12/21/20158.688.688.198.197,435
12/18/20158.418.448.418.422,232
12/17/20158.708.908.708.881,402
12/16/20158.448.698.448.647,679
12/15/20158.698.698.538.6011,606
12/14/20158.778.778.578.6515,162
12/11/20158.758.758.758.751,300
12/10/20158.668.888.648.762,340
12/9/20158.828.828.808.808,813
12/8/20158.678.758.518.759,633
12/7/20158.808.808.658.732,917
12/4/20158.898.898.688.682,762
12/3/20159.049.098.868.863,459
12/2/20158.608.708.538.655,774
12/1/20158.748.748.638.633,367
11/30/20158.688.808.598.685,284
11/27/20159.029.028.958.951,595
11/25/20159.159.159.009.003,195
11/24/20159.239.249.189.1861,523
11/23/20159.409.409.379.371,616
11/20/20159.359.359.359.350
11/19/20159.359.359.359.35220
11/18/20159.359.359.239.323,020
11/17/20159.159.259.059.232,214
11/16/20159.129.129.129.120
11/13/20159.129.129.129.120
11/12/20159.209.209.129.123,110
11/11/20159.029.189.029.18921
11/10/20158.978.978.908.90458
11/9/20159.209.209.019.013,012
11/6/20159.219.219.219.21631
11/5/20159.299.509.299.50585
11/4/20159.589.589.199.191,551
11/3/20159.189.199.109.19643
10/30/20158.958.958.948.94435
10/29/20159.129.128.959.025,465
10/28/20159.309.338.988.9810,742
10/26/20159.629.629.219.2110,549
10/23/20159.289.289.289.280
10/22/20159.289.289.289.28174
10/21/20159.359.359.159.293,148
10/20/20159.419.419.209.30957
10/19/20159.439.439.259.403,766
10/16/20159.259.469.139.463,595
10/15/20159.189.229.129.222,255
10/14/20159.349.369.159.243,336
10/13/20159.449.449.429.42648
10/12/20159.909.909.599.592,289
10/9/20159.899.899.699.727,199
10/8/20159.509.719.509.661,337
10/7/20159.599.729.519.515,993
10/6/20159.289.499.239.3333,869
10/5/20159.199.439.199.4022,846
10/2/20158.869.238.869.2232,669
10/1/20158.908.948.888.9135,452
9/30/20158.938.938.938.93532
9/29/20158.858.928.728.9115,990
9/28/20159.059.058.728.7371,649
9/25/20158.879.028.789.0225,278
9/24/20159.009.018.839.011,381
9/23/20159.159.159.139.15535
9/22/20159.109.109.009.1016,063
9/21/20159.409.409.289.281,895
9/18/20159.619.619.359.351,353
  • Showing 1-100 of 1,171 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center