Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2016
22.74
22.74
22.63
22.64
48,948
-0.20(-0.87%)
Aug 30, 2016
22.85
22.85
22.84
22.84
4,467
-0.02(-0.08%)
Aug 29, 2016
22.78
22.88
22.78
22.86
5,555
+0.19(+0.83%)
Aug 26, 2016
22.81
22.91
22.63
22.67
26,412
-0.15(-0.66%)
Aug 25, 2016
22.79
22.83
22.78
22.82
20,368
-0.04(-0.17%)
Aug 24, 2016
22.88
22.88
22.83
22.86
12,659
-0.09(-0.37%)
Aug 23, 2016
23.01
23.01
22.95
22.95
17,301
+0.10(+0.45%)
Aug 22, 2016
22.89
22.89
22.81
22.84
1,151
-0.14(-0.62%)
Aug 18, 2016
22.98
22.98
22.98
22.98
5,928
+0.32(+1.40%)
Aug 17, 2016
22.61
22.67
22.61
22.67
359
-0.01(-0.06%)
Aug 16, 2016
22.71
22.71
22.66
22.68
9,885
-0.18(-0.79%)
Aug 15, 2016
22.79
22.86
22.79
22.86
3,512
+0.15(+0.67%)
Aug 12, 2016
22.71
22.71
22.69
22.71
1,298
-0.14(-0.62%)
Aug 11, 2016
22.70
22.86
22.70
22.85
88,215
+0.21(+0.92%)
Aug 10, 2016
22.68
22.68
22.60
22.64
60,463
-0.08(-0.33%)
Aug 09, 2016
22.70
22.73
22.68
22.72
61,521
+0.20(+0.88%)
Aug 08, 2016
22.60
22.60
22.50
22.52
99,848
+0.02(+0.08%)
Aug 05, 2016
22.47
22.51
22.47
22.50
89,201
+0.34(+1.53%)
Aug 04, 2016
22.08
22.21
22.07
22.16
701,945
+0.14(+0.64%)
Aug 03, 2016
22.03
22.03
22.00
22.02
14,284
-0.09(-0.43%)
Aug 02, 2016
22.17
22.17
22.05
22.11
28,304
-0.27(-1.22%)
Aug 01, 2016
22.40
22.40
22.37
22.39
39,008
+0.09(+0.38%)
Jul 29, 2016
22.34
22.34
22.24
22.30
435,595
+0.12(+0.55%)
Jul 28, 2016
22.18
22.18
22.17
22.18
1,783
-0.12(-0.55%)
Jul 27, 2016
22.27
22.35
22.25
22.30
16,809
+0.01(+0.04%)
Jul 26, 2016
22.35
22.36
22.29
22.29
15,920
+0.18(+0.81%)
Jul 25, 2016
22.11
22.13
22.10
22.11
2,774
-0.11(-0.51%)
Jul 22, 2016
22.21
22.24
22.21
22.23
1,279
+0.17(+0.77%)
Jul 21, 2016
22.12
22.12
22.06
22.06
2,732
-0.16(-0.72%)
Jul 20, 2016
22.16
22.26
22.16
22.22
2,656
+0.04(+0.19%)
Jul 19, 2016
22.18
22.18
22.18
22.18
1,502
-0.14(-0.61%)
Jul 18, 2016
22.21
22.31
22.21
22.31
1,403
+0.09(+0.38%)
Jul 15, 2016
22.21
22.24
22.21
22.23
2,307
+0.01(+0.06%)
Jul 14, 2016
22.14
22.25
22.14
22.21
3,590
+0.17(+0.79%)
Jul 13, 2016
22.00
22.05
22.00
22.04
6,131
+0.08(+0.34%)
Jul 12, 2016
21.87
22.00
21.87
21.96
22,325
+0.21(+0.96%)
Jul 11, 2016
21.73
21.76
21.73
21.76
922
-0.03(-0.13%)
Jul 08, 2016
21.68
21.80
21.50
21.78
20,834
+0.28(+1.32%)
Jul 07, 2016
21.59
21.59
21.49
21.50
7,007
+0.07(+0.31%)
Jul 06, 2016
21.24
21.46
21.23
21.43
15,382
-0.29(-1.35%)
Jul 05, 2016
21.74
21.74
21.70
21.73
3,871
-0.16(-0.73%)
Jul 01, 2016
21.85
21.89
21.89
21.89
13,656
+0.30(+1.40%)
Jun 30, 2016
21.64
21.64
21.59
21.59
7,484
+0.10(+0.48%)
Jun 29, 2016
21.43
21.52
21.43
21.48
2,667
+0.19(+0.89%)
Jun 28, 2016
21.24
21.32
21.18
21.29
28,970
+0.54(+2.59%)
Jun 27, 2016
20.91
20.91
20.64
20.75
22,812
-0.36(-1.70%)
Jun 24, 2016
21.22
21.48
21.09
21.11
74,034
-0.84(-3.83%)
Jun 23, 2016
21.82
21.97
21.82
21.95
1,114
+0.24(+1.09%)
Jun 22, 2016
21.80
21.80
21.72
21.72
8,963
+0.09(+0.44%)
Jun 21, 2016
21.59
21.62
21.56
21.62
1,536
+0.04(+0.19%)
Jun 20, 2016
21.57
21.69
21.57
21.58
726
+0.31(+1.46%)
Jun 17, 2016
21.26
21.31
21.26
21.27
828
-0.08(-0.40%)
Jun 16, 2016
21.22
21.36
21.16
21.36
10,949
-0.08(-0.35%)
Jun 15, 2016
21.46
21.50
21.42
21.43
19,738
+0.15(+0.71%)
Jun 14, 2016
21.37
21.37
21.23
21.28
67,985
-0.12(-0.57%)
Jun 13, 2016
21.51
21.51
21.40
21.40
811
-0.40(-1.81%)
Jun 10, 2016
21.80
21.83
21.76
21.80
13,459
-0.22(-0.98%)
Jun 09, 2016
21.99
22.06
21.99
22.02
2,852
-0.04(-0.19%)
Jun 08, 2016
22.06
22.06
22.06
22.06
1,378
+0.19(+0.88%)
Jun 07, 2016
21.91
21.91
21.86
21.86
3,474
+0.08(+0.35%)
Jun 06, 2016
21.72
21.86
21.72
21.79
15,291
+0.17(+0.78%)
Jun 03, 2016
21.47
21.64
21.47
21.62
407,127
+0.00(+0.02%)
Jun 02, 2016
21.61
21.62
21.59
21.62
6,678
+0.11(+0.50%)
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
.