Deutsche X-trackers S&P Hedged Global Infrastructure ETF Historical Stock Prices

(ETF)
DBIF 
$22.779
*  
unch
unch
Get DBIF Alerts
*Delayed - data as of Dec. 2, 2016 14:44 ET  -  Find a broker to begin trading DBIF now


Community Rating:
View:    DBIF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:44 22.90 N/A N/A 22.779 0
12/01/2016 22.9 22.9 22.7699 22.779 845
11/30/2016 23.21 23.21 23.14 23.14 870
11/29/2016 23.14 23.14 23.14 23.14 174
11/28/2016 23.1751 23.19 23.15 23.15 1,490
11/25/2016 22.9529 22.9529 22.9529 22.9529 00
11/23/2016 22.9552 22.9552 22.9529 22.9529 376
11/22/2016 22.9848 22.9848 22.9662 22.9668 1,500
11/21/2016 22.8099 22.8225 22.8099 22.8225 2,181
11/18/2016 22.5438 22.5438 22.5438 22.5438 00
11/17/2016 22.5438 22.5438 22.5438 22.5438 00
11/16/2016 22.5401 22.5438 22.5401 22.5438 420
11/15/2016 22.6 22.6 22.5999 22.5999 2,798
11/14/2016 22.84 22.84 22.84 22.84 00
11/11/2016 22.84 22.84 22.84 22.84 00
11/10/2016 23.06 23.06 22.81 22.84 1,156
11/09/2016 23.1608 23.1608 23.1608 23.1608 00
11/08/2016 23.1608 23.1608 23.1608 23.1608 00
11/07/2016 23.1608 23.1608 23.1608 23.1608 00
11/04/2016 23.1608 23.1608 23.1608 23.1608 00
11/03/2016 23.1608 23.1608 23.1608 23.1608 00
11/02/2016 23.1608 23.1608 23.1608 23.1608 430
11/01/2016 23.569 23.569 23.569 23.569 133
10/31/2016 23.78 23.78 23.78 23.78 00
10/28/2016 23.78 23.78 23.78 23.78 00
10/27/2016 23.78 23.78 23.78 23.78 420
10/26/2016 24.13 24.13 24.13 24.13 00
10/25/2016 24.13 24.13 24.13 24.13 00
10/24/2016 24.13 24.13 24.13 24.13 00
10/21/2016 24.13 24.13 24.13 24.13 00
10/20/2016 24.13 24.13 24.13 24.13 00
10/19/2016 24.13 24.13 24.13 24.13 00
10/18/2016 24.13 24.13 24.13 24.13 00
10/17/2016 24.13 24.13 24.13 24.13 00
10/14/2016 24.13 24.13 24.13 24.13 00
10/13/2016 24.13 24.13 24.13 24.13 00
10/12/2016 24.13 24.13 24.13 24.13 00
10/11/2016 24.13 24.13 24.13 24.13 00
10/10/2016 24.13 24.13 24.13 24.13 00
10/07/2016 24.13 24.13 24.13 24.13 00
10/06/2016 24.13 24.13 24.13 24.13 00
10/05/2016 24.13 24.13 24.13 24.13 00
10/04/2016 24.13 24.13 24.13 24.13 00
10/03/2016 24.13 24.13 24.13 24.13 00
09/30/2016 24.13 24.13 24.13 24.13 00
09/29/2016 24.09 24.13 24.09 24.13 301
09/28/2016 24.4 24.4 24.4 24.4 00
09/27/2016 24.4 24.4 24.4 24.4 00
09/26/2016 24.4 24.4 24.4 24.4 00
09/23/2016 24.4 24.4 24.4 24.4 00
09/22/2016 24.401 24.401 24.4 24.4 1,022
09/21/2016 24.07 24.07 24.07 24.07 00
09/20/2016 24.07 24.07 24.07 24.07 00
09/19/2016 24.07 24.07 24.07 24.07 00
09/16/2016 24.07 24.07 24.07 24.07 00
09/15/2016 24.07 24.07 24.07 24.07 00
09/14/2016 24.07 24.07 24.07 24.07 00
09/13/2016 24.07 24.07 24.07 24.07 00
09/12/2016 24.07 24.07 24.07 24.07 00
09/09/2016 24.07 24.07 24.07 24.07 00
09/08/2016 24.07 24.07 24.07 24.07 00
09/07/2016 24.07 24.07 24.07 24.07 00
09/06/2016 24.07 24.07 24.07 24.07 00
09/02/2016 24.07 24.07 24.07 24.07 00
09/01/2016 24.07 24.07 24.07 24.07 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?