$15.05 +0.64 (%) DBX ETF Shs Deutsche X-trackers MSCI Brazil Hedged Equity ETF - NYSEARCA

Nov. 21, 2014 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBBR historical data

Date Open High Low Close Volume
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
10/29/201414.0014.1013.7913.793,141
10/28/201414.0714.1713.9214.0824,356
10/27/201413.5513.7713.5213.7118,416
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
  • Showing 1-100 of 868 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center