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, 2017
27.79
27.79
27.72
27.78
3,023
-0.07(-0.23%)
Aug 30, 2017
27.86
27.88
27.84
27.84
569
+0.07(+0.27%)
Aug 29, 2017
27.56
27.79
27.56
27.77
28,867
-0.10(-0.37%)
Aug 28, 2017
27.87
27.87
27.87
27.87
463
-0.08(-0.27%)
Aug 25, 2017
28.10
28.10
27.95
27.95
15,227
-0.09(-0.32%)
Aug 24, 2017
28.01
28.04
28.01
28.04
2,587
+0.24(+0.85%)
Aug 23, 2017
27.85
27.85
27.80
27.80
1,154
-0.10(-0.35%)
Aug 22, 2017
27.90
27.90
27.90
27.90
123
+0.17(+0.61%)
Aug 21, 2017
27.73
27.73
27.73
27.73
1,430
-0.02(-0.06%)
Aug 18, 2017
27.70
27.81
27.70
27.75
1,589
+0.25(+0.89%)
Aug 17, 2017
27.60
27.60
27.48
27.50
1,813
-0.20(-0.72%)
Aug 16, 2017
27.70
27.75
27.70
27.70
2,533
-0.06(-0.20%)
Aug 15, 2017
27.67
27.77
27.67
27.76
10,697
+0.09(+0.31%)
Aug 14, 2017
27.60
27.67
27.60
27.67
1,145
+0.39(+1.42%)
Aug 11, 2017
27.27
27.30
27.21
27.29
26,435
+0.01(+0.03%)
Aug 10, 2017
27.51
27.51
27.28
27.28
3,627
-0.49(-1.77%)
Aug 09, 2017
27.73
27.77
27.53
27.77
5,634
-0.22(-0.78%)
Aug 08, 2017
28.16
28.16
27.94
27.99
24,415
-0.17(-0.62%)
Aug 07, 2017
28.21
28.21
28.16
28.16
938
+0.04(+0.15%)
Aug 04, 2017
28.12
28.15
28.08
28.12
2,735
+0.22(+0.78%)
Aug 03, 2017
27.95
27.95
27.81
27.90
55,032
-0.55(-1.93%)
Aug 02, 2017
28.57
28.57
28.39
28.45
4,495
-0.02(-0.07%)
Aug 01, 2017
28.47
28.51
28.43
28.47
25,303
+0.27(+0.94%)
Jul 31, 2017
28.27
28.27
28.20
28.20
2,249
-0.05(-0.18%)
Jul 28, 2017
28.18
28.25
28.16
28.25
1,392
-0.39(-1.34%)
Jul 27, 2017
28.79
28.79
28.63
28.64
20,931
-0.09(-0.33%)
Jul 26, 2017
28.74
28.74
28.70
28.73
3,160
-0.05(-0.16%)
Jul 25, 2017
28.81
28.81
28.75
28.78
5,164
-0.07(-0.23%)
Jul 24, 2017
28.89
28.89
28.85
28.85
13,675
-0.01(-0.05%)
Jul 21, 2017
28.82
28.86
28.78
28.86
1,042
+0.12(+0.41%)
Jul 20, 2017
28.73
28.78
28.68
28.74
61,752
+0.13(+0.46%)
Jul 19, 2017
28.69
28.69
28.59
28.61
5,989
+0.04(+0.13%)
Jul 18, 2017
28.54
28.57
28.54
28.57
1,414
+0.07(+0.23%)
Jul 17, 2017
28.51
28.54
28.50
28.51
9,097
-0.14(-0.48%)
Jul 14, 2017
28.53
28.66
28.53
28.64
7,154
+0.23(+0.82%)
Jul 13, 2017
28.43
28.43
28.36
28.41
8,815
+0.17(+0.60%)
Jul 12, 2017
28.18
28.28
28.10
28.24
5,867
+0.18(+0.64%)
Jul 11, 2017
28.04
28.10
28.01
28.06
11,623
+0.09(+0.34%)
Jul 10, 2017
28.16
28.16
27.90
27.97
16,087
+0.05(+0.17%)
Jul 07, 2017
27.92
27.92
27.92
27.92
189
+0.01(+0.03%)
Jul 06, 2017
27.96
27.96
27.86
27.91
8,166
-0.13(-0.46%)
Jul 05, 2017
27.95
28.04
27.95
28.04
13,905
-0.12(-0.42%)
Jul 03, 2017
28.15
28.19
28.13
28.16
46,871
+0.11(+0.41%)
Jun 30, 2017
28.08
28.08
28.03
28.04
1,795
+0.16(+0.58%)
Jun 29, 2017
28.07
28.07
27.82
27.88
11,202
-0.16(-0.57%)
Jun 28, 2017
28.03
28.04
28.03
28.04
762
+0.09(+0.34%)
Jun 27, 2017
27.96
28.01
27.95
27.95
2,100
-0.01(-0.05%)
Jun 26, 2017
27.99
28.03
27.96
27.96
1,669
+0.10(+0.36%)
Jun 23, 2017
27.87
27.88
27.86
27.86
1,206
+0.08(+0.29%)
Jun 22, 2017
27.78
27.78
27.78
27.78
309
+0.19(+0.68%)
Jun 21, 2017
27.60
27.60
27.60
27.60
639
-0.05(-0.19%)
Jun 20, 2017
27.69
27.69
27.65
27.65
841
-0.12(-0.44%)
Jun 19, 2017
27.72
27.77
27.71
27.77
4,141
+0.30(+1.09%)
Jun 16, 2017
27.47
27.47
27.47
27.47
380
-0.02(-0.09%)
Jun 15, 2017
27.40
27.50
27.40
27.49
8,767
-0.18(-0.65%)
Jun 14, 2017
27.79
27.80
27.66
27.67
2,467
-0.05(-0.19%)
Jun 13, 2017
27.67
27.73
27.66
27.73
5,324
+0.22(+0.81%)
Jun 12, 2017
27.46
27.50
27.44
27.50
2,748
-0.08(-0.27%)
Jun 09, 2017
27.84
27.85
27.58
27.58
6,245
+0.14(+0.50%)
Jun 07, 2017
27.44
27.44
27.44
0
-0.15(-0.55%)
Jun 06, 2017
27.61
27.63
27.59
27.59
6,590
+0.01(+0.02%)
Jun 05, 2017
27.67
27.67
27.59
27.59
8,438
+0.24(+0.86%)
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
.