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 (%)
Nov 12, 2019
26.90
26.90
26.90
0
-0.05(-0.17%)
Nov 11, 2019
26.69
26.95
26.69
26.95
511
-0.28(-1.04%)
Nov 08, 2019
27.39
27.39
27.16
27.23
400
-0.26(-0.95%)
Nov 07, 2019
27.49
27.49
27.49
27.49
17
+0.39(+1.45%)
Nov 06, 2019
27.26
27.26
27.01
27.10
20,454
-0.21(-0.77%)
Nov 05, 2019
27.33
27.41
27.12
27.31
7,094
+0.23(+0.84%)
Nov 04, 2019
27.10
27.10
27.08
27.08
295
+0.28(+1.03%)
Nov 01, 2019
26.80
26.80
26.80
26.80
100
+0.42(+1.60%)
Oct 31, 2019
26.34
26.38
26.34
26.38
5,100
-0.13(-0.50%)
Oct 30, 2019
26.45
26.52
26.45
26.52
105
+0.01(+0.04%)
Oct 29, 2019
26.53
26.53
26.50
26.50
3,002
-0.14(-0.54%)
Oct 28, 2019
26.63
26.69
26.60
26.65
1,441
+0.06(+0.24%)
Oct 25, 2019
26.59
26.59
26.59
26.59
100
+0.01(+0.03%)
Oct 24, 2019
26.58
26.58
26.58
26.58
9
+0.11(+0.43%)
Oct 23, 2019
26.46
26.46
26.46
26.46
2
-0.06(-0.22%)
Oct 22, 2019
26.43
26.63
26.43
26.52
629
+0.22(+0.86%)
Oct 21, 2019
26.32
26.33
26.30
26.30
404
+0.29(+1.11%)
Oct 18, 2019
26.03
26.03
26.01
26.01
10,800
-0.34(-1.27%)
Oct 17, 2019
26.38
26.38
26.35
26.35
813
-0.02(-0.09%)
Oct 16, 2019
26.37
26.37
26.37
26.37
38
+0.02(+0.07%)
Oct 15, 2019
26.29
26.35
26.29
26.35
278
+0.27(+1.02%)
Oct 14, 2019
26.08
26.08
26.08
26.08
0
-0.09(-0.35%)
Oct 11, 2019
26.24
26.29
26.17
26.17
300
+0.22(+0.84%)
Oct 10, 2019
25.97
25.97
25.90
25.96
1,200
+0.15(+0.59%)
Oct 09, 2019
25.80
25.80
25.80
25.80
6
+0.08(+0.32%)
Oct 08, 2019
25.72
25.72
25.72
25.72
0
+0.20(+0.78%)
Oct 07, 2019
25.52
25.52
25.52
25.52
3
-0.03(-0.12%)
Oct 04, 2019
25.43
25.55
25.43
25.55
2,100
-0.04(-0.15%)
Oct 03, 2019
25.49
25.60
25.49
25.59
1,001
+0.15(+0.59%)
Oct 02, 2019
25.40
25.44
25.35
25.44
13,585
-0.40(-1.54%)
Oct 01, 2019
25.88
25.88
25.84
25.84
500
-0.03(-0.11%)
Sep 30, 2019
25.87
25.87
25.87
25.87
167
+0.29(+1.12%)
Sep 27, 2019
25.59
25.59
25.58
25.58
100
-0.40(-1.53%)
Sep 26, 2019
25.98
25.98
25.98
25.98
82
+0.07(+0.26%)
Sep 25, 2019
25.93
25.93
25.91
25.91
466
-0.20(-0.78%)
Sep 24, 2019
26.11
26.11
26.11
26.11
0
-0.05(-0.20%)
Sep 23, 2019
26.17
26.17
26.17
26.17
423
+0.06(+0.23%)
Sep 20, 2019
26.11
26.11
26.11
26.11
100
+0.00(+0.00%)
Sep 19, 2019
26.11
26.11
26.11
26.11
2
+0.17(+0.65%)
Sep 18, 2019
25.84
25.94
25.84
25.94
572
+0.04(+0.16%)
Sep 17, 2019
25.73
25.89
25.65
25.89
526
+0.15(+0.58%)
Sep 16, 2019
25.79
25.79
25.75
25.75
771
-0.33(-1.26%)
Sep 13, 2019
26.00
26.08
26.00
26.08
200
+0.12(+0.47%)
Sep 12, 2019
25.95
25.95
25.95
25.95
1
+0.16(+0.61%)
Sep 11, 2019
25.77
25.80
25.77
25.80
243
+0.20(+0.76%)
Sep 10, 2019
25.60
25.60
25.60
25.60
4
+0.22(+0.87%)
Sep 09, 2019
25.34
25.38
25.33
25.38
502
+0.14(+0.55%)
Sep 06, 2019
25.23
25.24
25.23
25.24
200
+0.04(+0.16%)
Sep 05, 2019
25.16
25.20
25.15
25.20
226
+0.30(+1.19%)
Sep 04, 2019
24.84
24.91
24.84
24.91
435
+0.35(+1.45%)
Sep 03, 2019
24.55
24.55
24.53
24.55
1,952
-0.06(-0.26%)
Aug 30, 2019
24.61
24.61
24.61
24.61
100
+0.26(+1.08%)
Aug 29, 2019
24.34
24.35
24.34
24.35
102
+0.10(+0.40%)
Aug 28, 2019
24.26
24.26
24.26
24.26
3
+0.21(+0.88%)
Aug 27, 2019
24.04
24.04
24.04
24.04
3
-0.01(-0.03%)
Aug 26, 2019
24.05
24.05
24.05
24.05
16
+0.11(+0.45%)
Aug 23, 2019
23.94
23.94
23.94
23.94
100
-0.26(-1.06%)
Aug 22, 2019
24.20
24.20
24.20
24.20
7
-0.32(-1.31%)
Aug 21, 2019
24.52
24.52
24.52
24.52
0
+0.17(+0.70%)
Aug 20, 2019
24.35
24.35
24.35
24.35
0
+0.14(+0.57%)
Aug 19, 2019
24.23
24.23
24.21
24.21
307
+0.08(+0.31%)
Aug 16, 2019
24.14
24.14
24.14
24.14
100
+0.24(+0.99%)
Aug 15, 2019
24.01
24.01
23.90
23.90
211
+0.06(+0.27%)
Aug 14, 2019
23.91
23.96
23.83
23.83
841
-0.37(-1.54%)
Aug 13, 2019
23.95
24.21
23.95
24.21
100
+0.02(+0.08%)
Aug 12, 2019
24.19
24.19
24.19
2
+0.00(+0.00%)
Aug 09, 2019
24.19
24.19
24.19
24.19
100
+0.05(+0.22%)
Aug 08, 2019
24.13
24.13
24.13
24.13
26
+0.04(+0.17%)
Aug 07, 2019
23.66
24.09
23.66
24.09
580
-0.01(-0.03%)
Aug 06, 2019
24.10
24.10
24.10
24.10
126
+0.15(+0.64%)
Aug 05, 2019
24.08
24.08
23.95
23.95
153
-0.77(-3.11%)
Aug 02, 2019
24.71
24.71
24.71
24.71
100
-0.26(-1.03%)
Aug 01, 2019
25.29
25.29
24.97
24.97
2,902
-0.16(-0.64%)
Jul 31, 2019
25.13
25.13
25.13
25.13
21
-0.26(-1.04%)
Jul 30, 2019
25.40
25.40
25.40
25.40
0
-0.07(-0.27%)
Jul 29, 2019
25.47
25.47
25.47
25.47
15
-0.36(-1.39%)
Jul 26, 2019
25.83
25.83
25.83
25.83
100
+0.04(+0.16%)
Jul 25, 2019
25.78
25.78
25.78
25.78
2
-0.21(-0.80%)
Jul 24, 2019
25.99
25.99
25.99
25.99
14
-0.18(-0.67%)
Jul 23, 2019
26.17
26.17
26.17
26.17
0
+0.07(+0.28%)
Jul 22, 2019
26.17
26.17
26.09
26.09
102
+0.17(+0.67%)
Jul 19, 2019
25.94
25.98
25.92
25.92
300
+0.16(+0.62%)
Jul 18, 2019
25.78
25.78
25.76
25.76
125
+0.09(+0.35%)
Jul 17, 2019
25.61
25.67
25.61
25.67
103
-0.21(-0.82%)
Jul 16, 2019
25.80
25.90
25.80
25.88
234
+0.04(+0.15%)
Jul 15, 2019
25.85
25.85
25.85
25.85
2
-0.04(-0.17%)
Jul 12, 2019
25.89
25.89
25.89
25.89
0
+0.13(+0.49%)
Jul 11, 2019
25.76
25.76
25.76
25.76
6
+0.10(+0.40%)
Jul 10, 2019
25.70
25.70
25.66
25.66
104
+0.12(+0.48%)
Jul 09, 2019
25.44
25.54
25.44
25.54
180
-0.00(-0.01%)
Jul 08, 2019
25.54
25.54
25.54
25.54
12
-0.36(-1.39%)
Jul 05, 2019
25.90
25.90
25.90
25.90
100
+0.00(+0.00%)
Jul 03, 2019
25.89
25.90
25.89
25.90
300
-0.33(-1.28%)
Jul 02, 2019
26.24
26.24
26.24
26.24
50
-0.03(-0.11%)
Jul 01, 2019
26.27
26.27
26.27
26.27
4
-0.05(-0.21%)
Jun 28, 2019
26.32
26.32
26.32
26.32
0
-0.14(-0.54%)
Jun 27, 2019
26.46
26.46
26.46
26.46
3
+0.19(+0.74%)
Jun 26, 2019
26.27
26.27
26.27
26.27
8
+0.20(+0.77%)
Jun 25, 2019
26.07
26.07
26.07
26.07
0
-0.04(-0.15%)
Jun 24, 2019
26.11
26.11
26.11
26.11
3
-0.05(-0.19%)
Jun 21, 2019
26.16
26.16
26.16
26.16
102
-0.09(-0.35%)
Jun 20, 2019
26.26
26.30
26.25
26.25
517
+0.13(+0.51%)
Jun 19, 2019
26.11
26.11
26.11
26.11
4
+0.14(+0.53%)
Jun 18, 2019
25.98
25.98
25.98
25.98
65
+0.37(+1.46%)
Jun 17, 2019
25.60
25.60
25.60
25.60
0
+0.06(+0.23%)
Jun 14, 2019
25.54
25.54
25.54
25.54
0
-0.05(-0.21%)
Jun 13, 2019
25.60
25.60
25.60
25.60
0
-0.17(-0.67%)
Jun 12, 2019
25.77
25.77
25.77
25.77
25
-0.15(-0.59%)
Jun 11, 2019
25.92
25.92
25.92
25.92
0
+0.11(+0.44%)
Jun 10, 2019
25.81
25.81
25.81
25.81
81
+0.26(+1.00%)
Jun 07, 2019
25.55
25.55
25.55
25.55
102
+0.19(+0.76%)
Jun 06, 2019
25.36
25.36
25.36
25.36
3
-0.03(-0.13%)
Jun 05, 2019
25.45
25.45
25.39
25.39
309
-0.18(-0.69%)
Jun 04, 2019
25.57
25.57
25.57
25.57
58
+0.16(+0.62%)
Jun 03, 2019
25.41
25.41
25.41
25.41
12
+0.35(+1.41%)
May 31, 2019
25.12
25.12
25.06
25.06
205
-0.03(-0.14%)
May 30, 2019
25.09
25.09
25.09
25.09
13
+0.03(+0.11%)
May 29, 2019
25.06
25.06
25.06
0
+0.00(+0.00%)
May 28, 2019
25.06
25.06
25.06
26
+0.00(+0.00%)
May 24, 2019
25.06
25.06
25.06
25.06
102
+0.04(+0.16%)
May 23, 2019
25.02
25.02
25.02
25.02
3,251
-0.31(-1.22%)
May 22, 2019
25.33
25.33
25.33
25.33
70
-0.02(-0.08%)
May 21, 2019
25.35
25.35
25.35
25.35
284
+0.33(+1.31%)
May 20, 2019
25.03
25.03
25.03
25.03
2
-0.11(-0.42%)
May 17, 2019
25.13
25.13
25.13
25.13
102
-0.25(-0.98%)
May 16, 2019
25.42
25.48
25.38
25.38
480
-0.24(-0.94%)
May 15, 2019
25.62
25.62
25.62
25.62
2
+0.10(+0.38%)
May 14, 2019
25.48
25.56
25.48
25.53
478
+0.35(+1.37%)
May 13, 2019
25.18
25.18
25.18
25.18
2
-0.70(-2.69%)
May 10, 2019
25.70
25.88
25.70
25.88
616
+0.07(+0.27%)
May 09, 2019
25.81
25.81
25.81
25.81
63
-0.67(-2.52%)
May 08, 2019
26.47
26.47
26.47
26.47
0
+0.06(+0.24%)
May 07, 2019
26.41
26.41
26.41
26.41
0
-0.32(-1.19%)
May 06, 2019
26.65
26.73
26.65
26.73
104
-0.37(-1.35%)
May 03, 2019
27.10
27.10
27.10
27.10
0
-0.06(-0.23%)
May 02, 2019
27.16
27.16
27.16
27.16
4
+0.18(+0.67%)
May 01, 2019
26.98
26.98
26.98
26.98
6
-0.13(-0.48%)
Apr 30, 2019
27.11
27.11
27.11
27.11
7
-0.16(-0.57%)
Apr 29, 2019
27.27
27.27
27.27
27.27
1
+0.45(+1.68%)
Apr 26, 2019
26.69
26.81
26.69
26.81
102
-0.07(-0.25%)
Apr 25, 2019
26.88
26.88
26.88
26.88
1
-0.06(-0.24%)
Apr 24, 2019
27.14
27.14
26.94
26.95
641
-0.39(-1.43%)
Apr 23, 2019
27.34
27.34
27.34
27.34
33
+0.15(+0.56%)
Apr 22, 2019
27.19
27.19
27.19
27.19
10
-0.01(-0.05%)
Apr 18, 2019
27.25
27.25
27.20
27.20
616
-0.31(-1.12%)
Apr 17, 2019
27.53
27.53
27.51
27.51
102
-0.12(-0.44%)
Apr 16, 2019
27.63
27.63
27.63
27.63
53
+0.16(+0.59%)
Apr 15, 2019
27.61
27.61
27.47
27.47
207
+0.01(+0.04%)
Apr 12, 2019
27.46
27.46
27.46
27.46
102
+0.21(+0.76%)
Apr 11, 2019
27.25
27.25
27.25
27.25
0
-0.09(-0.33%)
Apr 10, 2019
27.34
27.34
27.34
27.34
0
+0.17(+0.62%)
Apr 09, 2019
27.17
27.17
27.17
27.17
2
-0.04(-0.15%)
Apr 08, 2019
27.21
27.21
27.21
27.21
3
-0.09(-0.33%)
Apr 05, 2019
27.24
27.30
27.24
27.30
308
+0.10(+0.37%)
Apr 04, 2019
27.20
27.20
27.20
27.20
0
+0.07(+0.24%)
Apr 03, 2019
27.14
27.14
27.14
27.14
0
+0.41(+1.54%)
Apr 02, 2019
26.72
26.72
26.72
26.72
1
+0.01(+0.02%)
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
.