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 (%)
Aug 31, 2018 27.64 27.64 27.64 0 +0.00(+0.00%)
Aug 30, 2018 27.69 27.69 27.64 27.64 759 -0.18(-0.63%)
Aug 29, 2018 27.82 27.82 96 +0.00(+0.00%)
Aug 28, 2018 27.82 27.82 128 +0.00(+0.00%)
Aug 27, 2018 27.82 27.82 27.82 27.82 773 +0.09(+0.32%)
Aug 24, 2018 27.73 27.73 27.73 27.73 205 +0.43(+1.56%)
Aug 23, 2018 27.31 27.31 27.31 0 +0.00(+0.00%)
Aug 22, 2018 27.31 27.31 27.31 27.31 1 +0.00(+0.00%)
Aug 21, 2018 27.33 27.46 27.31 27.31 1,313 +0.30(+1.12%)
Aug 20, 2018 27.00 27.00 27.00 27.00 633 +0.11(+0.40%)
Aug 17, 2018 26.90 26.90 26.90 26.90 616 +0.02(+0.07%)
Aug 16, 2018 26.89 26.89 26.88 26.88 3,858 -0.11(-0.40%)
Aug 15, 2018 27.04 27.04 26.82 26.98 580 -0.25(-0.93%)
Aug 14, 2018 27.29 27.31 27.24 27.24 10,412 +0.09(+0.32%)
Aug 13, 2018 27.33 27.33 27.11 27.15 17,356 -0.23(-0.85%)
Aug 10, 2018 27.38 27.38 27.38 27.38 616 -0.50(-1.80%)
Aug 09, 2018 27.88 27.88 27.88 27.88 699 -0.03(-0.11%)
Aug 08, 2018 28.00 28.00 27.86 27.92 1,603 +0.29(+1.05%)
Aug 07, 2018 27.63 27.63 27.63 27.63 132 +0.00(+0.00%)
Aug 06, 2018 27.63 27.63 10 +0.00(+0.00%)
Aug 03, 2018 27.63 27.63 27.63 27.63 102 -0.24(-0.87%)
Aug 02, 2018 27.87 27.87 27.87 27.87 42 +0.00(+0.00%)
Aug 01, 2018 27.87 27.87 94 +0.00(+0.00%)
Jul 31, 2018 27.87 27.87 27.87 0 +0.00(+0.00%)
Jul 30, 2018 27.87 27.87 1 +0.00(+0.00%)
Jul 27, 2018 27.87 27.87 27.87 27.87 616 +0.05(+0.17%)
Jul 26, 2018 27.82 27.82 27.82 27.82 3,276 +0.16(+0.59%)
Jul 25, 2018 27.66 27.66 27.66 27.66 514 -0.26(-0.94%)
Jul 24, 2018 27.92 27.92 27.92 27.92 229 +0.10(+0.35%)
Jul 23, 2018 27.69 27.82 27.69 27.82 7,625 -0.24(-0.87%)
Jul 20, 2018 27.99 28.06 27.99 28.06 1,644 +0.20(+0.73%)
Jul 19, 2018 27.83 27.87 27.83 27.86 2,056 -0.06(-0.21%)
Jul 18, 2018 28.05 28.05 27.92 27.92 12,645 -0.27(-0.95%)
Jul 17, 2018 27.92 28.18 27.92 28.18 43,994 +0.27(+0.96%)
Jul 16, 2018 27.91 27.92 27.91 27.92 32,924 -0.04(-0.14%)
Jul 13, 2018 27.96 27.96 27.96 27.96 514 +0.34(+1.23%)
Jul 12, 2018 27.80 27.80 27.62 27.62 452 -0.04(-0.14%)
Jul 11, 2018 27.63 27.74 27.63 27.65 149,849 -0.02(-0.07%)
Jul 10, 2018 27.86 27.86 27.66 27.67 4,392 +0.16(+0.57%)
Jul 06, 2018 27.52 27.52 27.52 0 +0.18(+0.68%)
Jul 05, 2018 27.45 27.45 27.33 27.33 5,898 -0.22(-0.81%)
Jul 03, 2018 27.56 27.56 27.56 0 +0.07(+0.25%)
Jul 02, 2018 27.58 27.58 27.45 27.49 2,356 -0.35(-1.25%)
Jun 28, 2018 27.84 27.84 27.84 0 -0.33(-1.18%)
Jun 27, 2018 28.17 28.17 28.17 28.17 2,098 -0.18(-0.65%)
Jun 26, 2018 28.17 28.35 28.17 28.35 2,608 +0.36(+1.27%)
Jun 25, 2018 28.10 28.14 27.99 28.00 56,972 -0.49(-1.71%)
Jun 20, 2018 28.49 28.49 28.49 0 +0.33(+1.17%)
Jun 19, 2018 28.16 28.16 28.16 28.16 402 -0.47(-1.65%)
Jun 18, 2018 28.63 28.63 28.63 28.63 144 -0.10(-0.36%)
Jun 15, 2018 29.29 29.29 28.73 275 -0.56(-1.91%)
Jun 14, 2018 29.29 29.29 29.29 29.29 145 -0.37(-1.24%)
Jun 06, 2018 29.66 29.66 29.66 0 +0.31(+1.06%)
Jun 05, 2018 29.44 29.50 29.34 29.35 6,466 -0.11(-0.39%)
Jun 04, 2018 29.48 29.58 29.46 29.46 66,089 +0.23(+0.78%)
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.