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 31.34 31.34 31.34 0 +0.50(+1.62%)
Feb 22, 2018 30.85 30.85 30.84 30.84 1,250 -0.16(-0.50%)
Feb 21, 2018 31.03 31.03 31.00 31.00 556 +0.36(+1.16%)
Feb 20, 2018 30.66 31.76 30.64 30.64 2,282 -1.12(-3.53%)
Feb 16, 2018 31.76 31.76 31.76 0 +0.46(+1.47%)
Feb 15, 2018 31.48 31.48 31.30 31.30 2,281 +0.82(+2.69%)
Feb 13, 2018 30.48 30.48 30.48 18 +0.03(+0.10%)
Feb 12, 2018 30.24 30.45 30.24 30.45 1,557 +0.68(+2.28%)
Feb 09, 2018 29.77 29.77 29.77 29.77 203 -0.18(-0.60%)
Feb 08, 2018 31.47 31.47 29.95 1,600 -1.52(-4.83%)
Feb 06, 2018 31.47 31.47 31.47 25 -0.19(-0.60%)
Feb 05, 2018 31.63 31.66 31.63 31.66 9,235 -0.05(-0.16%)
Feb 02, 2018 31.97 31.97 31.71 31.71 1,086 -0.61(-1.89%)
Feb 01, 2018 32.48 32.48 32.32 32.32 1,151 -0.21(-0.65%)
Jan 31, 2018 32.71 32.74 32.52 32.53 1,920 +0.11(+0.32%)
Jan 30, 2018 32.94 32.42 32.42 944 -0.52(-1.56%)
Jan 29, 2018 32.86 32.94 32.86 32.94 2,190 +0.39(+1.20%)
Jan 25, 2018 32.55 32.55 32.55 56 +0.39(+1.21%)
Jan 23, 2018 32.16 32.16 32.16 85 +0.23(+0.72%)
Jan 22, 2018 31.96 31.96 31.69 31.93 1,584 -0.36(-1.11%)
Jan 17, 2018 32.29 32.29 32.29 0 +0.09(+0.28%)
Jan 16, 2018 32.36 32.36 32.20 32.20 1,079 -0.00(-0.01%)
Jan 12, 2018 32.20 32.20 32.20 0 +0.30(+0.95%)
Jan 10, 2018 31.90 31.90 31.90 0 -0.22(-0.67%)
Jan 09, 2018 32.11 32.12 32.11 32.12 666 -0.05(-0.17%)
Jan 08, 2018 32.21 32.21 32.17 32.17 510 +0.25(+0.78%)
Jan 05, 2018 31.92 31.92 31.92 31.92 1,014 +0.46(+1.46%)
Jan 04, 2018 31.46 31.46 31.46 31.46 42,135 +0.06(+0.19%)
Dec 29, 2017 31.40 31.40 31.40 32 +0.53(+1.72%)
Dec 27, 2017 30.87 30.87 30.87 26 +0.45(+1.48%)
Dec 26, 2017 30.46 30.47 30.42 30.42 3,601 -0.14(-0.47%)
Dec 22, 2017 30.56 30.56 30.56 30.56 330 +0.12(+0.41%)
Dec 21, 2017 30.50 30.50 30.44 30.44 812 -0.58(-1.86%)
Dec 19, 2017 31.02 31.02 31.02 2 -0.14(-0.46%)
Dec 18, 2017 31.18 31.20 31.16 31.16 2,409 +0.02(+0.06%)
Dec 15, 2017 31.14 31.14 31.14 31.14 353 +0.05(+0.16%)
Dec 14, 2017 31.13 31.13 31.09 31.09 1,617 -0.07(-0.22%)
Dec 13, 2017 31.16 31.16 31.16 31.16 130 +0.31(+1.00%)
Dec 12, 2017 30.80 30.85 30.80 30.85 903 -0.04(-0.13%)
Dec 11, 2017 30.87 30.89 30.86 30.89 2,134 +0.04(+0.11%)
Dec 08, 2017 30.83 30.85 30.83 30.85 700 +0.02(+0.08%)
Dec 07, 2017 30.82 30.84 30.82 30.83 908 -0.09(-0.29%)
Dec 06, 2017 30.83 30.94 30.83 30.92 1,609 -0.42(-1.34%)
Dec 05, 2017 31.32 31.34 31.32 31.34 5,987 +0.26(+0.84%)
Dec 04, 2017 31.09 31.20 31.08 31.08 6,524 +0.24(+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.