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 (%)
May 31, 2018 30.75 30.75 30.59 30.59 498 -0.71(-2.27%)
May 25, 2018 31.30 31.30 31.30 0 +0.12(+0.40%)
May 24, 2018 31.18 31.18 31.18 31.18 253 -0.43(-1.38%)
May 23, 2018 31.55 31.61 31.55 31.61 2,500 +0.22(+0.71%)
May 22, 2018 31.39 31.39 31.39 31.39 167 +0.13(+0.41%)
May 21, 2018 31.29 31.29 31.26 31.26 401 +0.18(+0.58%)
May 17, 2018 31.08 31.08 31.08 2 -0.21(-0.67%)
May 16, 2018 31.29 31.29 31.29 31.29 111 +0.29(+0.94%)
May 15, 2018 30.99 31.01 30.98 31.00 1,283 -0.48(-1.52%)
May 14, 2018 31.50 31.50 31.48 31.48 1,962 -0.01(-0.04%)
May 10, 2018 31.49 31.49 31.49 139 +0.16(+0.51%)
May 09, 2018 31.32 31.33 31.32 31.33 1,283 +0.20(+0.64%)
May 08, 2018 31.06 31.22 31.06 31.13 2,415 -0.13(-0.41%)
May 07, 2018 31.58 31.58 31.20 31.26 14,151 -0.33(-1.05%)
May 04, 2018 31.09 31.65 31.09 31.59 5,713 +0.20(+0.64%)
May 01, 2018 31.39 31.39 31.39 17 -0.60(-1.88%)
Apr 30, 2018 32.10 32.10 31.99 31.99 740 +0.04(+0.13%)
Apr 27, 2018 32.01 32.01 31.93 31.95 5,655 +0.17(+0.53%)
Apr 26, 2018 31.78 31.78 31.78 31.78 501 +0.55(+1.76%)
Apr 24, 2018 31.23 31.23 31.23 176 -0.56(-1.76%)
Apr 23, 2018 31.83 31.83 31.72 31.79 17,834 +0.02(+0.06%)
Apr 20, 2018 31.65 31.77 31.59 31.77 60,112 -0.04(-0.13%)
Apr 19, 2018 31.74 31.81 31.74 31.81 27,229 +0.08(+0.25%)
Apr 18, 2018 31.68 31.80 31.68 31.73 124,051 +0.28(+0.89%)
Apr 16, 2018 31.45 31.45 31.45 31 +0.33(+1.06%)
Apr 12, 2018 31.12 31.12 31.12 174 +0.01(+0.03%)
Apr 09, 2018 31.11 31.11 31.11 103 -0.03(-0.10%)
Apr 05, 2018 31.14 31.14 31.14 0 +0.23(+0.75%)
Apr 04, 2018 30.54 30.93 30.54 30.91 10,502 +0.31(+1.01%)
Apr 02, 2018 30.60 30.60 30.60 1 -0.89(-2.83%)
Mar 29, 2018 31.49 31.49 31.49 0 +0.51(+1.64%)
Mar 27, 2018 30.98 30.98 30.98 0 +0.09(+0.29%)
Mar 23, 2018 30.89 30.89 30.89 73 -0.73(-2.31%)
Mar 22, 2018 31.85 31.85 31.58 31.62 10,818 -0.25(-0.77%)
Mar 20, 2018 31.87 31.87 31.87 5 +0.35(+1.10%)
Mar 19, 2018 31.76 31.76 31.45 31.52 6,300 -0.49(-1.54%)
Mar 16, 2018 31.91 32.01 31.91 32.01 2,542 +0.14(+0.44%)
Mar 13, 2018 31.87 31.87 31.87 137 +0.04(+0.13%)
Mar 12, 2018 31.84 31.84 31.83 31.83 1,212 +0.07(+0.22%)
Mar 09, 2018 31.69 31.79 31.69 31.76 3,863 +0.56(+1.79%)
Mar 08, 2018 31.04 31.20 31.04 31.20 18,175 +0.29(+0.94%)
Mar 07, 2018 30.91 30.80 30.91 5,402 +0.45(+1.48%)
Mar 05, 2018 30.46 30.46 30.46 7 +0.12(+0.40%)
Mar 02, 2018 30.34 30.34 30.34 30.34 3,533 -0.54(-1.75%)
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.