Dark

DBMX
Xtrackers MSCI Mexico Hedged Equity ETF
stock NYSE

Inactive

May 31, 2018

17.75USD-0.816%(-0.15)917

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-05-31	17.6901	17.7500	17.6901	17.7500	-0.816%	917	0.000%
2018-05-29	17.8960	17.8960	17.8960	17.8960	-1.236%	100	-0.816%
2018-05-24	18.1200	18.1200	18.1200	18.1200	-1.038%	220	-2.042%
2018-05-15	18.3910	18.4025	18.3100	18.3100	-1.080%	1,300	-3.058%
2018-05-09	18.5090	18.5100	18.5090	18.5100	-0.430%	5,114	-4.106%
2018-05-04	18.5900	18.5900	18.5900	18.5900	-4.027%	140	-4.519%
2018-04-24	19.3700	19.3700	19.3700	19.3700	-0.360%	400	-8.363%
2018-04-19	19.4800	19.4800	19.4400	19.4400	-0.308%	8,500	-8.693%
2018-04-17	19.5000	19.5000	19.5000	19.5000	+0.206%	943	-8.974%
2018-04-12	19.3600	19.4600	19.3600	19.4600	+0.517%	484	-8.787%
2018-04-11	19.3600	19.3600	19.3600	19.3600	+2.979%	1,500	-8.316%
2018-03-29	18.8700	18.8900	18.7900	18.8000	+0.374%	12,802	-5.585%
2018-03-28	18.7500	18.7500	18.7300	18.7300	-1.576%	2,556	-5.232%
2018-03-26	19.0300	19.0300	19.0300	19.0300	-0.079%	344	-6.726%
2018-03-22	18.9400	19.0450	18.9200	19.0450	+0.714%	2,703	-6.800%
2018-03-20	18.9300	18.9300	18.9100	18.9100	+0.692%	2,501	-6.134%
2018-03-19	18.7800	18.7800	18.7800	18.7800	-1.106%	200	-5.485%
2018-03-16	19.1800	19.1800	18.9900	18.9900	-0.991%	2,552	-6.530%
2018-03-08	19.1800	19.1800	19.1800	19.1800	+1.001%	225	-7.456%
2018-03-07	18.9900	18.9900	18.9900	18.9900	-1.911%	1,500	-6.530%
2018-02-27	19.3600	19.3600	19.3600	19.3600	+0.982%	356	-8.316%
2018-02-08	19.2300	19.2300	19.1718	19.1718	-2.085%	490	-7.416%
2018-02-06	19.5800	19.5800	19.5800	19.5800	+1.398%	303	-9.346%
2018-02-05	19.3100	19.3100	19.3100	19.3100	-3.835%	348	-8.079%
2018-02-01	20.0800	20.0800	20.0800	20.0800	+0.601%	295	-11.604%
2018-01-30	19.9400	19.9600	19.8100	19.9600	-0.795%	2,800	-11.072%
2018-01-29	20.1000	20.1200	20.1000	20.1200	-0.691%	701	-11.779%
2018-01-24	20.2600	20.2600	20.2600	20.2600	+1.401%	426	-12.389%
2018-01-23	19.9800	19.9800	19.9800	19.9800	+0.858%	730	-11.161%
2018-01-19	19.8600	19.8700	19.8100	19.8100	+1.330%	970	-10.399%
2018-01-12	19.5700	19.5700	19.5500	19.5500	+0.981%	500	-9.207%
2018-01-11	19.3700	19.3700	19.3600	19.3600	-1.676%	2,770	-8.316%
2018-01-10	19.8500	19.8500	19.6900	19.6900	-0.756%	607	-9.853%
2018-01-09	19.9400	19.9400	19.8400	19.8400	-0.302%	977	-10.534%
2018-01-08	19.9100	19.9100	19.9000	19.9000	+0.050%	2,582	-10.804%
2018-01-05	19.8400	19.8900	19.8400	19.8900	-0.251%	2,521	-10.759%
2018-01-04	19.9400	19.9400	19.9400	19.9400	+0.352%	400	-10.983%
2018-01-02	19.9700	19.9700	19.8700	19.8700	+0.659%	1,055	-10.669%
2017-12-29	19.7400	19.7400	19.7400	19.7400	+1.127%	1,001	-10.081%
2017-12-28	19.5200	19.5200	19.5000	19.5200	+0.717%	543	-9.068%
2017-12-26	19.3810	19.3810	19.3810	19.3810	+0.005%	449	-8.415%
2017-12-21	19.4302	19.4302	19.3800	19.3800	-0.052%	2,029	-8.411%
2017-12-20	19.4000	19.4000	19.3900	19.3900	-0.513%	1,301	-8.458%
2017-12-19	19.4900	19.4900	19.4900	19.4900	-1.715%	124	-8.928%
2017-12-14	19.8300	19.8400	19.8300	19.8300	-0.302%	700	-10.489%
2017-12-13	19.8900	19.8900	19.8900	19.8900	+1.221%	1,500	-10.759%
2017-12-12	19.6500	19.6500	19.6500	19.6500	0.000%	1,500	-9.669%
2017-12-11	19.6600	19.6600	19.6500	19.6500	-0.056%	2,644	-9.669%
2017-12-08	19.5700	19.6610	19.5600	19.6610	+1.345%	745	-9.720%
2017-12-07	19.4000	19.4300	19.4000	19.4000	-0.052%	2,990	-8.505%
2017-12-06	19.4100	19.4100	19.4100	19.4100	-0.308%	1,058	-8.552%
2017-11-30	19.4700	19.4700	19.4700	19.4700	-1.218%	1,300	-8.834%
2017-11-29	19.7100	19.7100	19.7100	19.7100	+0.613%	409	-9.944%
2017-11-28	19.5900	19.5900	19.5900	19.5900	-1.160%	120	-9.393%
2017-11-20	19.8200	19.8200	19.8200	19.8200	+0.354%	100	-10.444%
2017-11-14	19.7500	19.7500	19.7500	19.7500	-0.554%	1,250	-10.127%
2017-11-10	20.1800	20.1800	19.8600	19.8600	-1.537%	6,300	-10.624%
2017-11-09	20.1700	20.1700	20.1700	20.1700	+1.357%	200	-11.998%
2017-11-03	19.9200	19.9200	19.9000	19.9000	-0.500%	621	-10.804%
2017-11-02	20.0200	20.0200	20.0000	20.0000	-3.241%	3,100	-11.250%
2017-10-18	20.7300	20.7300	20.6700	20.6700	+0.045%	5,825	-14.127%
2017-10-17	20.6606	20.6606	20.6606	20.6606	-0.287%	150	-14.088%
2017-10-13	20.7600	20.7900	20.7200	20.7200	-0.096%	1,175	-14.334%
2017-10-10	20.7400	20.7400	20.7400	20.7400	-1.332%	2,000	-14.417%
2017-10-05	21.0400	21.0400	21.0200	21.0200	+0.526%	2,600	-15.557%
2017-09-26	20.8900	20.9100	20.8900	20.9100	-0.048%	506	-15.112%
2017-09-22	20.9200	20.9200	20.9200	20.9200	-0.381%	230	-15.153%
2017-09-05	21.1200	21.1200	21.0000	21.0000	-1.455%	713	-15.476%
2017-08-30	21.3100	21.3100	21.3100	21.3100	-0.327%	100	-16.706%
2017-08-23	21.4121	21.4121	21.3800	21.3800	-0.558%	600	-16.978%
2017-08-22	21.5000	21.5000	21.5000	21.5000	+0.557%	1,160	-17.442%
2017-08-14	21.3700	21.3809	21.3700	21.3809	-0.043%	320	-16.982%
2017-08-09	21.3400	21.3900	21.3400	21.3900	-0.838%	1,200	-17.017%
2017-08-08	21.5708	21.5708	21.5708	21.5708	+1.243%	452	-17.713%
2017-07-27	21.3060	21.3060	21.3060	21.3060	-1.496%	256	-16.690%
2017-07-25	21.5900	21.6296	21.5900	21.6296	+1.786%	232	-17.937%
2017-07-12	21.2500	21.2500	21.2500	21.2500	+1.553%	750	-16.471%
2017-07-03	20.9250	20.9250	20.9250	20.9250	+1.627%	100	-15.173%
2017-06-23	20.5899	20.5899	20.5899	20.5899	+0.219%	101	-13.793%
2017-06-20	20.5450	20.5450	20.5450	20.5450	-0.073%	100	-13.604%
2017-06-19	20.5600	20.5600	20.5600	20.5600	+0.293%	200	-13.667%
2017-06-09	20.5000	20.5000	20.5000	20.5000	-0.437%	400	-13.415%
2017-06-02	20.5899	20.5899	20.5899	20.5899	+0.390%	200	-13.793%
2017-05-31	20.5100	20.5100	20.5100	20.5100	-0.389%	1,000	-13.457%
2017-05-30	20.5901	20.5901	20.5901	20.5901	-1.009%	185	-13.794%
2017-05-25	20.8000	20.8000	20.8000	20.8000	+0.320%	300	-14.663%
2017-05-24	20.7336	20.7336	20.7336	20.7336	+0.943%	120	-14.390%
2017-05-17	20.5400	20.5400	20.5400	20.5400	-1.957%	1,000	-13.583%
2017-05-10	20.9500	20.9500	20.9500	20.9500	+0.630%	450	-15.274%
2017-05-08	20.8188	20.8188	20.8188	20.8188	+0.136%	150	-14.741%
2017-05-05	20.8028	20.8028	20.7900	20.7905	-0.784%	1,503	-14.624%
2017-04-27	20.9547	20.9547	20.9547	20.9547	+0.695%	100	-15.293%
2017-04-26	21.0500	21.0500	20.8100	20.8100	-0.526%	12,500	-14.704%
2017-04-25	20.8000	20.9200	20.8000	20.9200	+1.850%	865	-15.153%
2017-04-21	20.5400	20.5400	20.5400	20.5400	+0.342%	1,500	-13.583%
2017-04-19	20.4900	20.4900	20.4700	20.4700	+0.294%	2,500	-13.288%
2017-04-13	20.4400	20.4400	20.4100	20.4100	-1.496%	3,005	-13.033%
2017-04-11	20.7200	20.7200	20.7200	20.7200	-0.193%	100	-14.334%
2017-04-05	20.7600	20.7600	20.7600	20.7600	+0.109%	200	-14.499%
2017-03-24	20.7373	20.7373	20.7373	20.7373	+1.604%	220	-14.405%
2017-03-20	20.4100	20.4100	20.4100	20.4100	0.000%	0	-13.033%
2017-03-17	20.3701	20.4100	20.3700	20.4100	+0.616%	3,500	-13.033%
2017-03-16	20.2850	20.2850	20.2850	20.2850	+2.114%	101	-12.497%
2017-03-15	19.8200	19.8650	19.8200	19.8650	+0.273%	2,114	-10.647%
2017-03-14	19.8110	19.8110	19.8110	19.8110	-0.841%	311	-10.403%
2017-03-10	19.9791	19.9791	19.9791	19.9791	-0.105%	300	-11.157%
2017-03-09	20.0000	20.0100	20.0000	20.0000	-0.763%	750	-11.250%
2017-03-03	20.1538	20.1538	20.1538	20.1538	+0.870%	375	-11.927%
2017-03-01	19.9800	19.9800	19.9800	19.9800	+0.201%	118	-11.161%
2017-02-24	19.9216	19.9399	19.9216	19.9399	-0.626%	316	-10.983%
2017-02-17	20.0655	20.0655	20.0655	20.0655	-0.866%	300	-11.540%
2017-02-13	20.2408	20.2408	20.2408	20.2408	-0.927%	580	-12.306%
2017-02-10	20.1800	20.4302	20.1800	20.4302	+1.693%	3,400	-13.119%
2017-02-09	20.0600	20.0900	20.0600	20.0900	+0.651%	36,985	-11.648%
2017-02-08	19.9400	19.9900	19.9400	19.9600	-0.549%	22,528	-11.072%
2017-02-06	20.0701	20.0701	20.0701	20.0701	-0.062%	500	-11.560%
2017-02-02	20.0500	20.0826	20.0500	20.0826	-0.087%	325	-11.615%
2017-01-31	20.1300	20.1300	20.1000	20.1000	-0.446%	401	-11.692%
2017-01-30	20.3700	20.3700	20.1900	20.1900	-0.786%	704	-12.085%
2017-01-27	20.2501	20.3500	20.2501	20.3500	+0.148%	2,700	-12.776%
2017-01-26	20.5000	20.5100	20.1700	20.3200	-0.685%	19,084	-12.648%
2017-01-25	20.4601	20.4601	20.4601	20.4601	-0.558%	311	-13.246%
2017-01-24	20.5749	20.5749	20.5749	20.5749	+2.608%	166	-13.730%
2017-01-23	19.8800	20.0520	19.8800	20.0520	+1.120%	805	-11.480%
2017-01-18	19.8702	19.8702	19.7980	19.8300	+0.660%	800	-10.489%
2017-01-17	19.5500	19.7200	19.5500	19.7000	-0.532%	1,299	-9.898%
2017-01-12	19.8600	19.8600	19.7460	19.8053	+0.321%	1,250	-10.378%
2017-01-11	19.7419	19.7419	19.7419	19.7419	+0.213%	100	-10.090%
2017-01-10	19.7000	19.7000	19.7000	19.7000	+0.051%	216	-9.898%
2017-01-09	19.6200	19.6900	19.6200	19.6900	+1.181%	1,195	-9.853%
2016-12-27	19.4900	19.4900	19.4601	19.4601	-0.205%	2,377	-8.788%
2016-12-23	19.5100	19.5100	19.5000	19.5000	+0.361%	2,100	-8.974%
2016-12-22	19.3000	19.4299	19.2800	19.4299	+0.051%	4,286	-8.646%
2016-12-21	19.5200	19.5200	19.3900	19.4200	+0.052%	823	-8.599%
2016-12-20	19.5500	19.6300	19.3700	19.4100	-1.322%	40,114	-8.552%
2016-12-19	19.7100	19.7446	19.6700	19.6700	+0.280%	592	-9.761%
2016-12-16	20.0000	20.0000	19.5800	19.6150	-1.925%	17,840	-9.508%
2016-12-15	20.0191	20.0191	20.0000	20.0000	-0.329%	313	-11.250%
2016-12-14	20.2600	20.2741	20.0661	20.0661	-1.444%	511	-11.542%
2016-12-12	20.3200	20.3600	20.3200	20.3600	+0.523%	401	-12.819%
2016-12-09	20.2300	20.2540	20.2300	20.2540	-5.133%	1,202	-12.363%
2016-12-08	20.9400	21.3500	20.9400	21.3500	+2.250%	6,228	-16.862%
2016-12-07	20.8801	20.8801	20.8801	20.8801	+0.357%	173	-14.991%
2016-12-06	20.8058	20.8058	20.8058	20.8058	+0.215%	112	-14.687%
2016-12-05	20.7611	20.7611	20.7611	20.7611	+0.230%	433	-14.504%
2016-12-02	20.7800	20.7899	20.7134	20.7134	-1.144%	2,300	-14.307%
2016-12-01	20.9900	21.0000	20.9532	20.9532	-0.137%	9,635	-15.287%
2016-11-30	21.0800	21.0800	20.9819	20.9819	-0.177%	601	-15.403%
2016-11-29	21.0190	21.0190	21.0190	21.0190	+0.617%	100	-15.553%
2016-11-28	20.8900	20.8901	20.8900	20.8901	+0.913%	350	-15.032%
2016-11-22	20.7000	20.7010	20.7000	20.7010	-1.283%	762	-14.255%
2016-11-17	20.9700	20.9700	20.9700	20.9700	-0.143%	487	-15.355%
2016-11-14	21.2500	21.2500	20.9700	21.0000	-1.566%	770	-15.476%
2016-11-10	21.7774	21.7774	21.3342	21.3342	-2.002%	615	-16.800%
2016-11-09	21.7100	21.7700	21.7100	21.7700	-2.025%	601	-18.466%
2016-11-07	22.2200	22.2200	22.2200	22.2200	+2.870%	350	-20.117%
2016-11-03	21.6100	21.6100	21.6000	21.6000	-1.952%	1,859	-17.824%
2016-10-28	22.2700	22.2700	22.0300	22.0300	-0.005%	1,141	-19.428%
2016-10-14	22.0311	22.0311	22.0311	22.0311	-0.775%	195	-19.432%
2016-09-29	22.2032	22.2032	22.2032	22.2032	+2.232%	163	-20.057%
2016-09-27	21.7184	21.7184	21.7184	21.7184	-1.190%	147	-18.272%
2016-09-22	21.9800	21.9800	21.9700	21.9800	+2.854%	637	-19.245%
2016-09-19	21.4100	21.4100	21.2820	21.3700	+0.702%	5,038	-16.940%
2016-09-16	21.2211	21.2211	21.2211	21.2211	-0.493%	155	-16.357%
2016-09-15	21.3262	21.3262	21.3262	21.3262	-1.359%	310	-16.769%
2016-09-09	21.6200	21.6200	21.6200	21.6200	-1.950%	177	-17.900%
2016-09-06	22.0500	22.0500	22.0500	22.0500	-1.032%	175	-19.501%
2016-09-02	22.1600	22.2800	22.1500	22.2800	+0.723%	66,728	-20.332%
2016-08-25	22.1600	22.1600	22.1200	22.1200	+0.045%	536	-19.756%
2016-08-24	22.0200	22.1100	21.9400	22.1100	-1.065%	3,070	-19.720%
2016-08-22	22.3480	22.3480	22.3480	22.3480	-0.232%	203	-20.575%
2016-08-17	22.4599	22.5600	22.3700	22.4000	-0.665%	23,361	-20.759%
2016-08-16	22.5000	22.5500	22.5000	22.5500	+0.670%	2,053	-21.286%
2016-08-12	22.3899	22.4000	22.3899	22.4000	+1.312%	3,000	-20.759%
2016-08-10	22.1200	22.1201	22.1100	22.1100	+0.272%	11,901	-19.720%
2016-08-09	22.0500	22.0501	22.0400	22.0501	+1.286%	1,700	-19.501%
2016-08-05	21.8451	21.8451	21.7700	21.7701	+0.230%	2,401	-18.466%
2016-08-04	21.7200	21.7201	21.7200	21.7201	+0.370%	1,700	-18.278%
2016-08-02	21.7400	21.7500	21.5300	21.6400	-0.368%	5,206	-17.976%
2016-08-01	21.7900	21.8100	21.6700	21.7200	+0.092%	4,090	-18.278%
2016-07-28	21.7200	21.7200	21.7000	21.7000	-1.004%	300	-18.203%
2016-07-27	21.9200	21.9300	21.9200	21.9200	+0.366%	1,400	-19.024%
2016-07-26	21.9400	21.9400	21.8400	21.8400	-1.087%	233	-18.727%
2016-07-22	22.0600	22.0800	22.0600	22.0800	+1.099%	1,778	-19.611%
2016-07-18	21.7500	21.9200	21.7500	21.8400	+0.523%	1,109	-18.727%
2016-07-15	21.7000	21.7264	21.7000	21.7264	+0.168%	400	-18.302%
2016-07-12	21.6800	21.6900	21.6800	21.6900	+2.437%	2,747	-18.165%
2016-07-07	21.1740	21.1740	21.1740	21.1740	-0.357%	306	-16.171%
2016-07-06	21.2499	21.2499	21.2499	21.2499	-1.530%	1,010	-16.470%
2016-07-05	21.5801	21.5801	21.5801	21.5801	+1.315%	107	-17.748%
2016-06-30	21.3830	21.3830	21.3000	21.3000	+0.567%	400	-16.667%
2016-06-29	21.1800	21.1800	21.1800	21.1800	+1.194%	201	-16.195%
2016-06-28	20.9300	20.9300	20.9300	20.9300	+0.824%	1,408	-15.194%
2016-06-27	20.7700	20.7700	20.7590	20.7590	-2.768%	498	-14.495%
2016-06-21	21.3600	21.3600	21.3500	21.3500	-1.613%	363	-16.862%
2016-06-20	21.6600	21.7000	21.6600	21.7000	+1.544%	1,371	-18.203%
2016-06-16	21.2700	21.3700	21.1000	21.3700	+0.612%	12,890	-16.940%
2016-06-15	21.2400	21.2400	21.2400	21.2400	+0.644%	306	-16.431%
2016-06-14	21.1210	21.1210	21.1040	21.1040	-1.161%	270	-15.893%
2016-06-13	21.3520	21.3520	21.3520	21.3520	-1.240%	472	-16.870%
2016-06-10	21.6200	21.6200	21.6200	21.6200	-0.955%	600	-17.900%
2016-06-09	21.7700	21.8400	21.7700	21.8284	-0.463%	5,188	-18.684%
2016-06-08	21.9300	21.9300	21.9300	21.9300	+0.132%	922	-19.061%
2016-06-07	21.9010	21.9010	21.9010	21.9010	+0.873%	208	-18.953%
2016-06-06	21.7114	21.7114	21.7114	21.7114	+0.052%	140	-18.246%
2016-06-02	21.7399	21.7401	21.7001	21.7001	+0.000%	802	-18.203%
2016-05-25	21.7000	21.7000	21.7000	21.7000	+0.556%	959	-18.203%
2016-05-24	21.6111	21.6111	21.5800	21.5800	-0.461%	452	-17.748%
2016-05-18	21.6800	21.6800	21.6800	21.6800	-0.322%	824	-18.127%
2016-05-17	21.7500	21.7500	21.7500	21.7500	+0.994%	600	-18.391%
2016-05-06	21.5297	21.5360	21.4540	21.5360	-2.065%	2,012	-17.580%
2016-05-02	21.9900	21.9900	21.9900	21.9900	+0.687%	604	-19.281%
2016-04-28	21.8400	21.8400	21.8400	21.8400	+0.092%	1,000	-18.727%
2016-04-25	21.9200	21.9200	21.8200	21.8200	+0.000%	1,513	-18.653%
2016-04-19	21.8199	21.8199	21.8199	21.8199	+0.971%	502	-18.652%
2016-04-18	21.6900	21.6900	21.6100	21.6100	-0.872%	1,810	-17.862%
2016-04-15	21.8000	21.8000	21.8000	21.8000	+0.271%	1,002	-18.578%
2016-04-13	21.7410	21.7410	21.7410	21.7410	+1.366%	194	-18.357%
2016-04-07	21.4101	21.4480	21.4101	21.4480	-0.427%	300	-17.242%
2016-04-06	21.5700	21.5800	21.5000	21.5400	-0.139%	8,391	-17.595%
2016-04-05	21.7400	21.7450	21.5700	21.5700	-1.821%	42,946	-17.710%
2016-04-04	21.9700	21.9700	21.9700	21.9700	-0.090%	102	-19.208%
2016-04-01	21.8000	21.9899	21.7100	21.9899	+0.686%	6,343	-19.281%
2016-03-31	21.8400	21.8400	21.8400	21.8400	-0.682%	848	-18.727%
2016-03-30	21.9900	21.9900	21.9900	21.9900	+0.687%	1,000	-19.281%
2016-03-29	21.6000	21.8400	21.6000	21.8400	+0.627%	7,180	-18.727%
2016-03-22	21.7500	21.7500	21.7039	21.7039	+5.667%	1,195	-18.217%
2016-02-26	20.5600	20.5800	20.5400	20.5400	+0.686%	5,000	-13.583%
2016-02-23	20.4900	20.4900	20.4000	20.4000	+1.361%	1,490	-12.990%
2016-02-09	20.1260	20.1260	20.1260	20.1260	-1.343%	274	-11.806%
2016-02-02	20.4000	20.4000	20.4000	20.4000	-1.402%	230	-12.990%
2016-02-01	20.5600	20.6900	20.5600	20.6900	+4.448%	2,400	-14.210%
2016-01-26	20.0000	20.0000	19.7900	19.8089	+0.045%	4,380	-10.394%
2016-01-25	19.8700	19.8700	19.8000	19.8000	+0.693%	1,100	-10.354%
2016-01-21	19.5910	19.6637	19.5900	19.6637	+1.456%	1,002	-9.732%
2016-01-19	19.3815	19.3815	19.3815	19.3815	-0.095%	130	-8.418%
2016-01-11	19.3200	19.4000	19.3200	19.4000	-1.543%	2,129	-8.505%
2016-01-07	19.6510	19.7040	19.6510	19.7040	-1.084%	1,459	-9.917%
2016-01-06	19.9200	19.9200	19.9200	19.9200	-1.239%	231	-10.894%
2016-01-05	20.1700	20.1700	20.1700	20.1700	+0.498%	600	-11.998%
2016-01-04	20.0700	20.0700	20.0700	20.0700	-0.742%	600	-11.560%
2015-12-31	20.2700	20.2700	20.2200	20.2200	-2.272%	2,675	-12.216%
2015-12-30	20.6900	20.6900	20.6900	20.6900	+0.048%	613	-14.210%
2015-12-29	20.7340	20.7340	20.6350	20.6800	-0.193%	1,168	-14.168%
2015-12-28	20.7199	20.7199	20.7199	20.7199	-0.138%	115	-14.334%
2015-12-24	20.7799	20.7799	20.7485	20.7485	+0.234%	583	-14.452%
2015-12-23	20.6900	20.7000	20.6900	20.7000	+0.562%	325	-14.251%
2015-12-21	20.5844	20.5844	20.5844	20.5844	+0.841%	230	-13.770%
2015-12-18	20.5340	20.5340	20.4128	20.4128	-5.145%	451	-13.045%
2015-12-14	21.4800	21.5400	21.4800	21.5200	-0.555%	1,176	-17.519%
2015-12-11	21.5980	21.6400	21.5980	21.6400	-1.277%	472	-17.976%
2015-12-10	21.8900	21.9200	21.8900	21.9200	-0.364%	19,780	-19.024%
2015-12-07	22.0070	22.0070	22.0000	22.0000	-1.039%	304	-19.318%
2015-12-02	22.2310	22.2310	22.2310	22.2310	-0.488%	152	-20.157%
2015-12-01	22.3417	22.3417	22.3200	22.3400	-1.802%	2,774	-20.546%
2015-11-27	22.7500	22.7500	22.7500	22.7500	-1.387%	100	-21.978%
2015-11-23	23.0600	23.0700	23.0600	23.0700	+1.407%	330	-23.060%
2015-11-18	22.8400	22.8400	22.7500	22.7500	+1.111%	302	-21.978%
2015-11-16	22.5000	22.5000	22.5000	22.5000	-0.222%	195	-21.111%
2015-11-13	22.5500	22.5500	22.5500	22.5500	-0.221%	1,500	-21.286%
2015-11-10	22.6000	22.6000	22.6000	22.6000	-1.007%	180	-21.460%
2015-11-09	22.8300	22.8300	22.8300	22.8300	-0.219%	1,500	-22.251%
2015-10-28	22.8600	22.8800	22.8400	22.8800	+2.371%	2,800	-22.421%
2015-10-07	22.3500	22.3500	22.3500	22.3500	0.000%	400	-20.582%
2015-10-06	22.3500	22.3500	22.3500	22.3500	+2.176%	270	-20.582%
2015-10-02	21.8380	21.8740	21.8301	21.8740	-0.073%	573	-18.853%
2015-09-30	21.7100	21.8900	21.7100	21.8900	+1.197%	464	-18.913%
2015-09-29	21.6310	21.6310	21.6310	21.6310	-1.318%	229	-17.942%
2015-09-25	21.9200	21.9200	21.9200	21.9200	+0.183%	194	-19.024%
2015-09-24	21.8800	21.8800	21.8800	21.8800	-1.183%	150	-18.876%
2015-09-23	22.1420	22.1420	22.1420	22.1420	-0.797%	362	-19.836%
2015-09-18	22.3200	22.3200	22.2200	22.3199	-0.580%	10,792	-20.475%
2015-09-16	22.3400	22.5500	22.3400	22.4500	+1.999%	27,175	-20.935%
2015-09-14	22.0101	22.0101	22.0100	22.0100	-0.317%	883	-19.355%
2015-09-09	22.0800	22.0801	22.0800	22.0801	+0.410%	541	-19.611%
2015-09-08	22.0600	22.0600	21.9800	21.9900	+1.150%	2,094	-19.281%
2015-09-04	21.8301	21.8301	21.7400	21.7400	-2.090%	16,683	-18.353%
2015-09-03	22.2040	22.2040	22.2040	22.2040	+0.973%	225	-20.059%
2015-09-02	22.2700	22.2900	21.9900	21.9900	-0.678%	1,932	-19.281%
2015-09-01	22.0500	22.1400	22.0500	22.1400	+0.091%	1,357	-19.828%
2015-08-31	22.1199	22.1199	22.1199	22.1199	+1.694%	578	-19.756%
2015-08-25	21.7699	21.7699	21.7514	21.7514	+2.843%	1,984	-18.396%
2015-08-24	20.8100	21.4000	20.1400	21.1500	-2.959%	17,476	-16.076%
2015-08-21	22.0000	22.0000	21.7950	21.7950	-3.434%	1,260	-18.559%
2015-08-14	22.5700	22.5700	22.5700	22.5700	+0.311%	153	-21.356%
2015-08-13	22.5600	22.5600	22.5000	22.5000	+0.357%	870	-21.111%
2015-08-12	22.4300	22.4300	22.4200	22.4200	-2.058%	900	-20.830%
2015-08-11	22.9100	22.9140	22.8910	22.8910	-1.033%	2,602	-22.459%
2015-08-10	23.1300	23.1800	23.1200	23.1300	+0.784%	4,803	-23.260%
2015-08-07	22.9500	22.9500	22.9500	22.9500	-0.563%	206	-22.658%
2015-08-06	22.9600	23.0800	22.9600	23.0800	-0.410%	31,788	-23.094%
2015-08-05	23.1750	23.1750	23.1750	23.1750	+2.025%	701	-23.409%
2015-07-31	22.7150	22.7150	22.7150	22.7150	+0.642%	752	-21.858%
2015-07-29	22.5700	22.5700	22.5700	22.5700	+0.151%	120	-21.356%
2015-07-28	22.4700	22.5600	22.4700	22.5360	-0.280%	2,789	-21.237%
2015-07-24	22.7299	22.7299	22.5992	22.5992	-1.705%	714	-21.457%
2015-07-22	22.9912	22.9912	22.9912	22.9912	-0.900%	261	-22.797%
2015-07-20	23.0674	23.2050	23.0674	23.2000	+1.443%	1,137	-23.491%
2015-07-17	23.3100	23.3100	22.8600	22.8700	-1.930%	70,306	-22.387%
2015-07-16	23.2100	23.3200	23.2100	23.3200	+1.171%	8,310	-23.885%
2015-07-15	23.0600	23.0600	23.0501	23.0501	+1.408%	582	-22.994%
2015-07-08	22.7799	22.7799	22.7300	22.7300	-0.395%	288	-21.909%
2015-07-07	22.5800	22.8201	22.5800	22.8201	-0.349%	714	-22.218%
2015-07-06	22.8400	22.9500	22.8400	22.9000	-0.614%	17,870	-22.489%
2015-07-02	23.0415	23.0415	23.0415	23.0415	+1.148%	329	-22.965%
2015-07-01	22.9150	22.9150	22.7800	22.7800	-0.567%	1,771	-22.081%
2015-06-30	22.7700	22.9300	22.7400	22.9100	+0.263%	6,563	-22.523%
2015-06-29	22.9700	22.9700	22.8295	22.8500	-0.522%	6,653	-22.319%
2015-06-25	22.9700	22.9700	22.9700	22.9700	+0.044%	268	-22.725%
2015-06-24	22.9900	23.0199	22.9600	22.9600	-10.416%	723	-22.692%
2015-06-23	25.5940	25.6295	25.3300	25.6295	+0.864%	2,120	-30.744%
2015-06-22	25.4100	25.4100	25.4100	25.4100	-0.235%	100	-30.146%
2015-06-19	25.4300	25.4699	25.4300	25.4699	+0.552%	275	-30.310%
2015-06-18	25.3300	25.3300	25.3300	25.3300	+0.237%	104	-29.925%
2015-06-16	25.2400	25.2800	25.0600	25.2700	+0.477%	5,952	-29.759%
2015-06-15	25.1700	25.1700	25.0100	25.1500	-0.119%	9,166	-29.423%
2015-06-12	25.1800	25.1800	25.1800	25.1800	-0.216%	200	-29.508%
2015-06-11	25.2344	25.2344	25.2344	25.2344	+0.495%	252	-29.660%
2015-06-09	25.0800	25.1499	25.0800	25.1101	-0.159%	870	-29.311%
2015-06-08	25.1500	25.1500	25.1500	25.1500	-0.079%	1,300	-29.423%
2015-06-05	25.1700	25.1700	25.1700	25.1700	-0.835%	200	-29.480%
2015-06-03	25.3800	25.3820	25.3800	25.3820	-0.110%	300	-30.069%
2015-06-02	25.4000	25.5100	25.3900	25.4099	+0.474%	3,487	-30.145%
2015-06-01	25.4100	25.4100	25.2200	25.2900	-0.979%	1,152	-29.814%
2015-05-29	25.5400	25.5400	25.5400	25.5400	+1.189%	1,177	-30.501%
2015-05-28	25.2400	25.2400	25.2400	25.2400	-0.119%	200	-29.675%
2015-05-27	25.2300	25.2700	25.2300	25.2700	-0.668%	524	-29.759%
2015-05-22	25.4401	25.4611	25.3200	25.4400	-1.204%	12,341	-30.228%
2015-05-20	25.7200	25.7900	25.7200	25.7500	+0.382%	39,482	-31.068%
2015-05-18	25.6520	25.6520	25.6520	25.6520	-0.035%	201	-30.805%
2015-05-15	25.5600	25.6610	25.5600	25.6610	-0.035%	2,430	-30.829%
2015-05-14	25.6700	25.6700	25.6700	25.6700	+0.430%	200	-30.853%
2015-05-13	25.5600	25.5600	25.5600	25.5600	+0.078%	400	-30.556%
2015-05-12	25.5327	25.5604	25.5327	25.5400	-0.273%	550	-30.501%
2015-05-11	25.4500	25.6100	25.4500	25.6100	+0.156%	441	-30.691%
2015-05-08	25.5700	25.5700	25.5700	25.5700	+0.432%	330	-30.583%
2015-05-07	25.5000	25.5000	25.4500	25.4600	-0.972%	618	-30.283%
2015-05-05	25.7100	25.7100	25.7100	25.7100	+0.078%	735	-30.961%
2015-05-04	25.6395	25.6900	25.6395	25.6900	-0.078%	1,895	-30.907%
2015-05-01	25.4300	25.7100	25.4300	25.7100	+1.220%	6,859	-30.961%
2015-04-30	25.6700	25.6700	25.3856	25.4000	-1.090%	2,191	-30.118%
2015-04-29	25.7200	25.7200	25.6800	25.6800	-0.619%	790	-30.880%
2015-04-28	25.8400	25.8800	25.8400	25.8400	-0.501%	765	-31.308%
2015-04-27	26.2000	26.2000	25.9600	25.9700	-0.574%	2,373	-31.652%
2015-04-24	26.1100	26.1299	26.0200	26.1200	+0.849%	6,139	-32.044%
2015-04-23	25.7700	25.9000	25.7700	25.9000	+0.388%	1,716	-31.467%
2015-04-22	25.7900	25.8000	25.7900	25.8000	-0.154%	1,259	-31.202%
2015-04-21	25.8399	25.8399	25.8309	25.8399	+0.623%	1,451	-31.308%
2015-04-20	25.8100	25.8100	25.6800	25.6800	-0.349%	601	-30.880%
2015-04-17	25.7200	25.7700	25.7200	25.7700	-0.116%	2,174	-31.121%
2015-04-15	25.8000	25.8000	25.8000	25.8000	+0.577%	102	-31.202%
2015-04-13	25.6579	25.6579	25.6520	25.6520	+0.358%	201	-30.805%
2015-04-10	25.6332	25.6332	25.5605	25.5605	-0.193%	834	-30.557%
2015-04-09	25.6100	25.6100	25.6100	25.6100	-0.273%	220	-30.691%
2015-04-06	25.6700	25.6800	25.6700	25.6800	+1.262%	500	-30.880%
2015-04-02	25.3600	25.3600	25.3600	25.3600	+0.475%	601	-30.008%
2015-04-01	25.8000	25.8000	25.0300	25.2400	+1.273%	1,096	-29.675%
2015-03-31	24.9427	24.9427	24.9000	24.9227	-0.451%	880	-28.780%
2015-03-30	25.0879	25.1104	25.0327	25.0355	+0.182%	1,111	-29.101%
2015-03-27	24.7900	24.9900	24.7900	24.9900	+1.051%	4,410	-28.972%
2015-03-26	24.9000	24.9000	24.7300	24.7300	-1.159%	1,087	-28.225%
2015-03-25	25.1700	25.1800	24.9835	25.0200	-0.675%	2,830	-29.057%
2015-03-24	25.1900	25.1900	25.1900	25.1900	+0.359%	220	-29.536%
2015-03-23	25.1127	25.1604	25.1000	25.1000	-0.922%	3,736	-29.283%
2015-03-20	25.4600	25.4600	25.2600	25.3336	+0.570%	16,664	-29.935%
2015-03-19	25.1800	25.1900	25.1700	25.1900	+0.599%	910	-29.536%
2015-03-17	25.0635	25.0635	25.0400	25.0400	-0.477%	570	-29.113%
2015-03-16	25.1000	25.1600	25.1000	25.1600	+0.560%	1,001	-29.452%
2015-03-13	25.1700	25.1700	24.9690	25.0200	+1.329%	753	-29.057%
2015-03-11	24.6138	24.6919	24.5800	24.6919	-0.194%	2,343	-28.114%

.dark-mode .MvSqLT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MvSqLT{ color: #333333; background-color: white; border: 2px solid #333333; }DBMXXtrackers MSCI Mexico Hedged Equity ETFstock NYSE

DBMX
Xtrackers MSCI Mexico Hedged Equity ETF
stock NYSE