$14.36 0.00 (%) DBX ETF Shs Deutsche X-trackers MSCI Brazil Hedged Equity ETF - NYSEARCA

May. 5, 2015 | 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
5/5/201514.2614.3614.1914.36174,624
5/4/201514.0514.2714.0514.274,852
5/1/201513.9013.9013.8613.901,900
4/30/201513.9313.9313.9313.932,500
4/29/201513.8813.8813.8813.880
4/28/201513.7813.9013.7813.881,919
4/27/201514.2014.2313.8513.868,925
4/24/201513.8213.8213.8213.820
4/23/201513.5813.8813.5213.826,270
4/22/201513.4513.6013.4513.608,606
4/21/201513.4613.4613.2613.263,562
4/20/201513.4413.4413.3413.372,259
4/17/201513.5213.5213.4013.421,384
4/16/201513.6313.6313.5913.60803
4/15/201513.6613.7013.6213.631,346
4/14/201513.4913.5413.4413.4414,328
4/13/201513.5613.6513.5013.5121,905
4/10/201513.5013.5713.4713.472,894
4/9/201513.4013.4613.3713.436,656
4/8/201513.5113.5113.4413.4422,426
4/7/201513.3013.3713.3013.363,879
4/6/201513.4013.4613.3113.401,769
4/2/201513.1713.2813.1613.274,520
4/1/201512.8713.0712.8713.009,608
3/31/201512.8012.8012.8012.80258
3/30/201512.7412.7612.7412.76848
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
  • Showing 1-100 of 977 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center