$12.76 -0.13 (%) DBX ETF Shs Deutsche X-trackers MSCI Brazil Hedged Equity ETF - NYSEARCA

Dec. 19, 2014 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBBR historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 887 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center