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, 2017 28.78 28.80 28.78 28.80 9,941 -0.08(-0.28%)
May 30, 2017 28.94 28.94 28.84 28.88 3,099 -0.25(-0.86%)
May 26, 2017 29.12 29.15 29.12 29.13 1,913 +0.15(+0.52%)
May 25, 2017 28.97 29.00 28.97 28.98 29,336 +0.31(+1.08%)
May 24, 2017 28.65 28.68 28.64 28.67 1,844 +0.01(+0.03%)
May 23, 2017 28.63 28.66 28.62 28.66 3,310 +0.11(+0.37%)
May 22, 2017 28.55 28.55 28.55 28.55 217 +0.16(+0.58%)
May 19, 2017 28.34 28.39 28.34 28.39 1,225 +0.16(+0.57%)
May 18, 2017 28.18 28.23 28.12 28.23 2,951 +0.09(+0.32%)
May 17, 2017 28.25 28.25 28.14 28.14 3,073 -0.18(-0.63%)
May 16, 2017 28.32 28.32 28.32 28.32 202 -0.02(-0.07%)
May 15, 2017 28.32 28.37 28.30 28.34 11,404 +0.11(+0.39%)
May 12, 2017 28.20 28.25 28.20 28.23 1,352 -0.11(-0.39%)
May 11, 2017 28.35 28.36 28.24 28.34 14,590 +0.36(+1.29%)
May 10, 2017 27.96 27.98 27.91 27.98 37,032 -0.57(-2.00%)
May 09, 2017 28.45 28.61 28.41 28.55 10,957 +0.38(+1.35%)
May 08, 2017 28.12 28.22 28.12 28.17 15,052 +0.63(+2.29%)
May 05, 2017 27.36 27.54 27.36 27.54 9,272 +0.12(+0.44%)
May 04, 2017 27.42 27.42 27.42 27.42 373 +0.25(+0.92%)
May 03, 2017 27.18 27.23 27.07 27.17 7,792 -0.06(-0.24%)
May 02, 2017 27.20 27.25 27.19 27.23 18,026 +0.16(+0.61%)
May 01, 2017 26.94 27.09 26.94 27.07 12,927 +0.12(+0.45%)
Apr 28, 2017 26.93 26.95 26.93 26.95 2,787 +0.05(+0.19%)
Apr 27, 2017 26.94 26.96 26.90 26.90 7,200 -0.03(-0.11%)
Apr 26, 2017 26.91 26.93 26.91 26.93 3,809 +0.08(+0.30%)
Apr 25, 2017 26.86 26.86 26.85 26.85 774 +0.31(+1.17%)
Apr 24, 2017 26.50 26.54 26.50 26.54 3,565 +0.24(+0.91%)
Apr 21, 2017 26.34 26.34 26.30 26.30 3,700 +0.08(+0.31%)
Apr 20, 2017 26.19 26.22 26.19 26.22 13,545 +0.34(+1.31%)
Apr 19, 2017 26.04 26.04 25.88 25.88 8,048 -0.18(-0.69%)
Apr 18, 2017 26.10 26.10 26.05 26.06 1,693 -0.13(-0.50%)
Apr 17, 2017 26.12 26.19 26.12 26.19 2,793 +0.16(+0.61%)
Apr 13, 2017 26.05 26.10 26.03 26.03 2,621 +0.12(+0.46%)
Apr 12, 2017 25.90 25.91 25.90 25.91 642 +0.04(+0.15%)
Apr 11, 2017 25.88 25.89 25.85 25.87 116,606 -0.09(-0.34%)
Apr 10, 2017 26.10 26.10 25.96 25.96 1,060 -0.21(-0.80%)
Apr 07, 2017 26.17 26.17 26.17 26.17 219 -0.08(-0.30%)
Apr 06, 2017 26.26 26.29 26.25 26.25 2,711 -0.10(-0.36%)
Apr 05, 2017 26.36 26.44 26.35 26.35 4,998 -0.04(-0.17%)
Apr 04, 2017 26.36 26.39 26.33 26.39 4,308 -0.06(-0.23%)
Apr 03, 2017 26.54 26.54 26.39 26.45 4,070 +0.04(+0.15%)
Mar 31, 2017 26.45 26.46 26.41 26.41 4,420 -0.06(-0.23%)
Mar 30, 2017 26.43 26.50 26.43 26.47 92,386 -0.04(-0.15%)
Mar 29, 2017 26.52 26.53 26.51 26.51 994 -0.04(-0.15%)
Mar 28, 2017 26.47 26.57 26.47 26.55 5,399 +0.08(+0.30%)
Mar 27, 2017 26.44 26.47 26.38 26.47 3,113 -0.17(-0.62%)
Mar 24, 2017 26.64 26.64 26.64 26.64 276 +0.01(+0.02%)
Mar 23, 2017 26.62 26.63 26.62 26.63 1,000 +0.05(+0.19%)
Mar 22, 2017 26.51 26.60 26.51 26.58 27,570 -0.03(-0.11%)
Mar 21, 2017 26.80 26.80 26.59 26.61 24,533 +0.14(+0.53%)
Mar 20, 2017 26.48 26.48 26.41 26.47 5,912 +0.06(+0.23%)
Mar 17, 2017 26.48 26.48 26.39 26.41 4,049 +0.16(+0.63%)
Mar 16, 2017 26.40 26.40 26.23 26.25 36,056 -0.16(-0.62%)
Mar 15, 2017 26.23 26.46 26.15 26.41 247,385 +0.20(+0.76%)
Mar 14, 2017 26.18 26.22 26.16 26.21 13,188 +0.15(+0.56%)
Mar 13, 2017 25.98 26.08 25.97 26.06 14,654 +0.32(+1.26%)
Mar 10, 2017 25.68 25.74 25.64 25.74 7,617 +0.13(+0.51%)
Mar 09, 2017 25.50 25.61 25.50 25.61 288,736 +0.07(+0.27%)
Mar 08, 2017 25.67 25.70 25.53 25.54 75,018 +0.01(+0.04%)
Mar 07, 2017 25.55 25.61 25.53 25.53 96,887 +0.04(+0.15%)
Mar 06, 2017 25.47 25.54 25.36 25.49 291,598 +0.11(+0.42%)
Mar 03, 2017 25.38 25.39 25.37 25.38 2,085 -0.18(-0.69%)
Mar 02, 2017 25.63 25.63 25.56 25.56 5,192 +0.01(+0.04%)
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.