$14.11 +0.32 (%) DBX ETF Shs Deutsche X-trackers MSCI Brazil Hedged Equity ETF - NYSEARCA

Oct. 24, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBBR historical data

Date Open High Low Close Volume
10/24/201413.9414.3413.9414.119,222
10/23/201414.0514.0513.7913.794,001
10/22/201414.4014.4014.1814.187,221
10/21/201414.3114.3714.1314.319,668
10/20/201414.5714.9414.5714.765,050
10/17/201415.0015.2615.0015.008,017
10/16/201414.9715.0314.7514.7667,240
10/15/201415.4315.4314.7415.2922,720
10/14/201415.6615.9215.6615.9213,100
10/13/201415.5215.9515.5215.95904
10/10/201415.3615.3715.3315.331,374
10/9/201415.8515.9015.6315.699,704
10/8/201415.5515.6615.4015.6617,850
10/7/201415.7915.9015.6715.6712,716
10/6/201415.6715.7015.5315.537,367
10/3/201414.6114.9014.6114.85745
10/2/201414.6414.7214.4714.72385,031
10/1/201414.6114.6914.5014.504,854
9/30/201414.8014.9114.6714.9111,567
9/29/201415.0315.1315.0015.106,627
9/26/201415.3715.6015.3715.6011,242
9/25/201415.4115.4615.3815.41175,225
9/24/201415.3415.5215.2315.501,604
9/23/201415.3215.4615.2715.461,264
9/22/201415.4515.4515.2415.243,094
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
  • Showing 1-100 of 848 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center