$9.91 -0.14 (%) DBX ETF Shs Deutsche X-trackers MSCI Brazil Hedged Equity ETF -

May. 3, 2016 | 03:37 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBBR historical data

Date Open High Low Close Volume
5/2/201610.1410.149.9810.058,339
4/29/201610.1810.189.939.931,184
4/28/201610.1610.2310.1610.164,205
4/27/201610.2210.2210.0010.078,066
4/26/201610.0110.019.879.972,147
4/25/201610.1410.149.659.8811,078
4/22/201610.0810.0810.0810.080
4/21/201610.0810.0810.0810.08815
4/20/201610.1010.1010.0710.086,830
4/19/201610.0510.2010.0010.105,805
4/18/201610.0110.059.919.964,357
4/15/201610.0610.079.9710.072,637
4/14/201610.0010.009.899.892,386
4/13/201610.2310.239.9710.087,386
4/12/20169.729.769.549.761,203
4/11/20169.729.729.489.504,380
4/8/20169.659.659.319.459,284
4/7/20169.219.239.219.23315
4/6/20169.319.319.219.211,655
4/5/20169.269.459.269.457,455
4/4/20169.589.589.409.403,195
4/1/20169.549.629.379.627,909
3/31/20169.739.739.429.5311,418
3/30/20169.759.939.759.755,301
3/29/20169.759.759.749.744,576
3/28/20169.529.619.529.612,616
3/24/20169.259.269.189.26719
3/23/20169.609.609.379.475,380
3/22/20169.699.699.699.690
3/21/20169.509.699.509.69685
3/18/20169.639.659.589.652,117
3/17/20169.249.669.249.623,460
3/16/20168.738.958.738.951,641
3/15/20168.828.888.738.881,112
3/14/20169.289.379.199.299,300
3/11/20169.359.369.289.281,169
3/10/20169.089.269.089.26340
3/9/20169.309.309.309.300
3/8/20169.219.329.169.3019,351
3/7/20169.119.419.119.302,019
3/4/20169.269.339.169.333,110
3/3/20168.508.838.508.823,265
3/2/20168.158.158.158.150
3/1/20168.488.487.718.153,150
2/29/20167.967.967.967.960
2/26/20167.887.967.877.961,445
2/25/20167.708.007.707.821,682
2/24/20167.887.887.767.76424
2/23/20168.038.038.038.030
2/22/20168.048.178.038.03443
2/19/20167.907.907.907.901,116
2/18/20167.977.977.977.97336
2/17/20167.937.937.937.93104
2/16/20167.867.867.617.612,355
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
  • Showing 1-100 of 1,225 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center