Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Db-Xt MSCI South Korea Hgd Eq (NY: DBKO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 23, 2018 29.66 29.66 29.66 0 +0.47(+1.62%)
Feb 22, 2018 29.20 29.20 29.19 29.19 1,320 -0.15(-0.50%)
Feb 21, 2018 29.37 29.37 29.34 29.34 587 +0.34(+1.16%)
Feb 20, 2018 29.02 30.06 29.00 29.00 2,411 -1.06(-3.53%)
Feb 16, 2018 30.06 30.06 30.06 0 +0.44(+1.47%)
Feb 15, 2018 29.79 29.79 29.62 29.62 2,410 +0.78(+2.69%)
Feb 13, 2018 28.85 28.85 28.85 19 +0.03(+0.10%)
Feb 12, 2018 28.62 28.82 28.62 28.82 1,645 +0.64(+2.28%)
Feb 09, 2018 28.18 28.18 28.18 28.18 214 -0.17(-0.60%)
Feb 08, 2018 29.78 29.78 28.35 1,690 -1.44(-4.83%)
Feb 06, 2018 29.78 29.78 29.78 26 -0.18(-0.60%)
Feb 05, 2018 29.94 29.96 29.94 29.96 9,757 -0.05(-0.16%)
Feb 02, 2018 30.26 30.26 30.01 30.01 1,147 -0.58(-1.89%)
Feb 01, 2018 30.74 30.74 30.59 30.59 1,216 -0.20(-0.65%)
Jan 31, 2018 30.96 30.99 30.78 30.79 2,028 +0.10(+0.32%)
Jan 30, 2018 31.18 30.69 30.69 997 -0.49(-1.56%)
Jan 29, 2018 31.10 31.18 31.10 31.18 2,313 +0.37(+1.20%)
Jan 25, 2018 30.81 30.81 30.81 59 +0.37(+1.21%)
Jan 23, 2018 30.44 30.44 30.44 89 +0.22(+0.72%)
Jan 22, 2018 30.25 30.25 29.99 30.22 1,673 -0.34(-1.11%)
Jan 17, 2018 30.56 30.56 30.56 0 +0.08(+0.28%)
Jan 16, 2018 30.63 30.63 30.48 30.48 1,140 -0.00(-0.01%)
Jan 12, 2018 30.48 30.48 30.48 0 +0.29(+0.95%)
Jan 10, 2018 30.19 30.19 30.19 0 -0.20(-0.67%)
Jan 09, 2018 30.39 30.40 30.39 30.40 703 -0.05(-0.17%)
Jan 08, 2018 30.48 30.48 30.45 30.45 538 +0.24(+0.78%)
Jan 05, 2018 30.21 30.21 30.21 30.21 1,071 +0.44(+1.46%)
Jan 04, 2018 29.78 29.78 29.78 29.78 44,519 +0.06(+0.19%)
Dec 29, 2017 29.72 29.72 29.72 33 +0.50(+1.72%)
Dec 27, 2017 29.22 29.22 29.22 27 +0.43(+1.48%)
Dec 26, 2017 28.83 28.84 28.79 28.79 3,804 -0.14(-0.47%)
Dec 22, 2017 28.92 28.93 28.92 28.93 348 +0.12(+0.41%)
Dec 21, 2017 28.87 28.87 28.81 28.81 857 -0.55(-1.86%)
Dec 19, 2017 29.36 29.36 29.36 2 -0.13(-0.46%)
Dec 18, 2017 29.51 29.53 29.49 29.49 2,545 +0.02(+0.06%)
Dec 15, 2017 29.47 29.47 29.47 29.47 372 +0.05(+0.16%)
Dec 14, 2017 29.46 29.46 29.43 29.43 1,708 -0.07(-0.22%)
Dec 13, 2017 29.49 29.49 29.49 29.49 137 +0.29(+1.00%)
Dec 12, 2017 29.15 29.20 29.15 29.20 954 -0.04(-0.13%)
Dec 11, 2017 29.22 29.24 29.21 29.24 2,254 +0.03(+0.11%)
Dec 08, 2017 29.18 29.20 29.18 29.20 739 +0.02(+0.08%)
Dec 07, 2017 29.17 29.19 29.17 29.18 959 -0.09(-0.29%)
Dec 06, 2017 29.18 29.28 29.18 29.26 1,700 -0.40(-1.34%)
Dec 05, 2017 29.64 29.66 29.64 29.66 6,325 +0.25(+0.84%)
Dec 04, 2017 29.43 29.53 29.42 29.42 6,893 +0.23(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.