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 (%)
Dec 30, 2016 24.52 24.52 24.52 0 -0.08(-0.33%)
Dec 29, 2016 24.51 24.60 24.51 24.60 30,178 +0.07(+0.29%)
Dec 28, 2016 24.53 24.54 24.48 24.53 9,095 -0.01(-0.04%)
Dec 27, 2016 24.42 24.54 24.42 24.54 35,012 +0.21(+0.86%)
Dec 23, 2016 24.33 24.33 24.33 0 +0.04(+0.18%)
Dec 22, 2016 24.36 24.36 24.29 24.29 24,358 -0.08(-0.34%)
Dec 21, 2016 24.44 24.47 24.37 24.37 15,070 -0.20(-0.81%)
Dec 20, 2016 24.55 24.60 24.52 24.57 41,294 +0.12(+0.49%)
Dec 19, 2016 24.46 24.47 24.44 24.45 16,446 +0.06(+0.25%)
Dec 16, 2016 24.36 24.39 24.35 24.39 16,222 +0.01(+0.04%)
Dec 15, 2016 24.33 24.40 24.33 24.38 13,165 +0.16(+0.66%)
Dec 14, 2016 24.37 24.47 24.15 24.22 75,136 -0.27(-1.10%)
Dec 13, 2016 24.42 24.51 24.41 24.49 198,375 +0.18(+0.76%)
Dec 12, 2016 24.40 24.40 24.28 24.31 25,228 -0.16(-0.67%)
Dec 09, 2016 24.42 24.50 24.42 24.47 11,932 +0.05(+0.20%)
Dec 08, 2016 24.35 24.43 24.33 24.42 17,192 +0.34(+1.41%)
Dec 07, 2016 23.91 24.10 23.90 24.08 3,371 +0.21(+0.88%)
Dec 06, 2016 23.85 23.87 23.83 23.87 17,172 +0.22(+0.93%)
Dec 05, 2016 23.70 23.71 23.63 23.65 11,180 +0.07(+0.28%)
Dec 02, 2016 23.65 23.65 23.58 23.58 18,405 -0.17(-0.74%)
Dec 01, 2016 23.74 23.80 23.71 23.76 7,672 -0.18(-0.75%)
Nov 30, 2016 23.89 23.94 23.87 23.94 19,767 +0.23(+0.97%)
Nov 29, 2016 23.70 23.75 23.69 23.71 8,444 -0.03(-0.13%)
Nov 28, 2016 23.73 23.74 23.73 23.74 400 +0.04(+0.17%)
Nov 25, 2016 23.71 23.71 23.70 23.70 2,000 -0.12(-0.49%)
Nov 23, 2016 23.82 23.82 23.82 0 +0.12(+0.49%)
Nov 22, 2016 23.69 23.70 23.66 23.70 22,443 +0.24(+1.02%)
Nov 21, 2016 23.50 23.50 23.44 23.46 20,364 +0.04(+0.17%)
Nov 18, 2016 23.45 23.51 23.36 23.42 95,092 -0.08(-0.34%)
Nov 17, 2016 23.45 23.55 23.45 23.50 16,661 +0.14(+0.60%)
Nov 16, 2016 23.37 23.41 23.31 23.36 27,556 -0.19(-0.81%)
Nov 15, 2016 23.42 23.55 23.42 23.55 20,182 +0.21(+0.90%)
Nov 14, 2016 23.39 23.42 23.30 23.34 18,780 -0.11(-0.47%)
Nov 11, 2016 23.44 23.50 23.37 23.45 29,094 -0.16(-0.68%)
Nov 10, 2016 23.77 23.77 23.58 23.61 73,070 -0.08(-0.34%)
Nov 09, 2016 23.85 23.95 23.69 23.69 108,771 -0.44(-1.82%)
Nov 08, 2016 24.17 24.26 23.97 24.13 2,929,335 -0.20(-0.82%)
Nov 07, 2016 24.14 24.33 24.14 24.33 10,764 +0.52(+2.18%)
Nov 04, 2016 23.89 23.94 23.81 23.81 39,630 -0.11(-0.46%)
Nov 03, 2016 23.98 23.99 23.88 23.92 42,961 +0.02(+0.08%)
Nov 02, 2016 23.94 23.95 23.83 23.90 69,803 -0.23(-0.95%)
Nov 01, 2016 24.22 24.23 24.03 24.13 65,127 -0.16(-0.66%)
Oct 31, 2016 24.26 24.30 24.19 24.29 547,828 -0.01(-0.04%)
Oct 28, 2016 24.34 24.34 24.18 24.30 528,906 +0.07(+0.29%)
Oct 27, 2016 24.32 24.32 24.19 24.23 133,630 +0.03(+0.11%)
Oct 26, 2016 24.15 24.22 24.12 24.20 46,544 -0.22(-0.89%)
Oct 25, 2016 24.39 24.45 24.36 24.42 165,206 -0.09(-0.37%)
Oct 24, 2016 24.53 24.56 24.45 24.51 106,390 +0.11(+0.45%)
Oct 21, 2016 24.25 24.40 24.25 24.40 2,527,280 +0.13(+0.54%)
Oct 20, 2016 24.23 24.31 24.23 24.27 60,949 -0.03(-0.12%)
Oct 19, 2016 24.31 24.32 24.29 24.30 5,298 +0.06(+0.25%)
Oct 18, 2016 24.28 24.31 24.24 24.24 4,182 +0.26(+1.08%)
Oct 14, 2016 24.10 24.10 23.95 23.98 208 +0.05(+0.21%)
Oct 13, 2016 23.85 23.94 23.84 23.93 14,940 -0.10(-0.42%)
Oct 12, 2016 23.97 24.05 23.97 24.03 9,837 +0.04(+0.17%)
Oct 11, 2016 23.99 23.99 23.94 23.99 44,025 -0.54(-2.20%)
Oct 10, 2016 24.58 24.59 24.53 24.53 6,226 +0.15(+0.62%)
Oct 07, 2016 24.38 24.38 24.38 24.38 1,401 -0.20(-0.81%)
Oct 06, 2016 24.45 24.58 24.45 24.58 8,671 +0.09(+0.37%)
Oct 05, 2016 24.42 24.50 24.42 24.49 54,288 +0.25(+1.03%)
Oct 04, 2016 24.18 24.52 24.18 24.24 16,936 -0.16(-0.66%)
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.