$12.59 -0.08 (%) DBX ETF Shs Deutsche X-trackers MSCI Brazil Hedged Equity ETF - NYSEARCA

Mar. 27, 2015 | 02:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBBR historical data

Date Open High Low Close Volume
3/27/201512.6412.6412.5112.592,177
3/26/201512.6712.6712.6712.67240
3/25/201512.9712.9712.8812.961,196
3/24/201512.9012.9712.7212.747,440
3/23/201512.9013.0012.8712.8714,684
3/20/201512.9113.0412.8713.0412,208
3/19/201512.8412.8412.6912.71208,102
3/18/201512.5512.8812.5512.884,947
3/17/201512.3512.4212.3412.423,540
3/16/201512.2912.3512.2912.354,697
3/13/201512.1612.2712.1012.2212,839
3/11/201512.2712.2812.2112.218,800
3/10/201512.3012.3912.1712.178,722
3/9/201512.5212.5212.3412.404,570
3/6/201512.5512.5612.5212.533,503
3/5/201512.6612.6612.6612.66106
3/4/201512.8412.8412.8412.840
3/3/201512.7812.9112.7812.842,706
3/2/201512.9212.9212.8012.811,449
2/27/201513.0413.0412.9012.913,260
2/26/201512.9012.9012.9012.900
2/25/201512.9012.9912.8912.901,965
2/24/201512.8812.8812.8812.880
2/23/201512.8612.8612.8612.860
2/20/201512.8312.9712.8312.862,971
2/19/201512.9413.0512.9412.952,035
2/18/201513.0513.0512.8912.99905
2/17/201512.8112.8112.8112.81200
2/13/201512.6812.8212.6812.776,630
2/12/201512.5012.5112.5012.51702
2/11/201512.2312.3012.2212.30900
2/10/201512.5212.5212.5212.520
2/9/201512.5012.5712.5012.521,322
2/6/201512.4312.4312.4312.43252
2/5/201512.5412.6412.5412.64981
2/4/201512.3612.6512.3512.648,116
2/3/201512.4512.4612.3612.4618,672
2/2/201512.0712.0712.0712.070
1/30/201512.0012.1012.0012.074,228
1/29/201512.1512.1512.1512.15177
1/28/201512.2012.2512.1312.131,310
1/27/201512.2012.2112.0712.184,796
1/26/201512.3712.3712.3712.370
1/23/201512.4412.4412.3712.371,037
1/22/201512.7912.7912.6912.716,641
1/21/201512.5012.7012.4812.6610,767
1/20/201512.3612.3612.2312.261,484
1/16/201512.5712.5812.5112.516,588
1/15/201512.3712.3712.3012.30911
1/14/201512.3912.3912.3412.34352
1/13/201512.2112.5112.2112.384,134
1/12/201512.4712.4712.3512.461,200
1/9/201512.6512.6612.4312.519,068
1/8/201512.7012.8112.7012.7011,100
1/6/201512.2012.3112.1812.30269,668
1/5/201512.3412.3412.3312.33620
1/2/201512.8412.8412.4812.512,491
12/31/201412.7412.8512.7412.8522,853
12/30/201412.8912.9412.8812.881,320
12/29/201412.9013.0212.9013.021,643
12/26/201412.9713.1212.8812.884,032
12/24/201413.0113.0112.8612.942,370
12/23/201413.0213.0213.0013.001,097
12/22/201412.6612.8712.6112.855,158
12/19/201412.8012.8112.5712.7633,293
12/18/201413.1213.1212.8812.899,326
12/17/201412.8713.0312.7813.031,637
12/16/201412.4312.6712.4312.494,214
12/15/201412.7812.7812.4112.476,741
12/12/201413.0013.0012.8012.801,645
12/11/201413.1513.2413.1513.24600
12/10/201413.1713.1913.0913.102,735
12/9/201413.3513.4013.2313.375,792
12/8/201413.6013.6013.3413.343,037
12/5/201413.7413.8513.7313.852,262
12/4/201413.8013.8013.6513.6513,812
12/3/201413.9213.9713.8613.862,169
12/2/201413.9013.9713.7713.7816,955
12/1/201414.0514.0513.9213.936,513
11/28/201414.7214.7214.6714.671,280
11/26/201414.8414.8414.7214.722,902
11/25/201415.1015.1014.7614.765,590
11/24/201414.9514.9514.7514.756,501
11/21/201414.5915.1014.5315.0598,765
11/20/201414.5514.5514.2214.412,360
11/19/201414.1714.3414.0914.344,100
11/18/201413.8214.0313.8114.022,007
11/17/201413.8313.8313.7213.762,002
11/14/201413.8813.8813.8313.83971
11/13/201414.1914.1913.9713.977,412
11/12/201414.3914.3914.1714.213,711
11/11/201414.2514.2514.2514.250
11/10/201414.4014.4014.2514.254,650
11/7/201414.3114.4014.2514.287,230
11/6/201414.2014.2014.1014.107,434
11/5/201414.5814.5814.4214.50196,582
11/4/201414.4014.6514.3914.532,459
11/3/201414.5114.6614.3914.39612
10/31/201414.2514.7114.2514.686,202
10/30/201414.170.000.0014.1040
  • Showing 1-100 of 951 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center