Deutsche X-Trackers MSCI United Kingdom Hedged Equity ETF Historical Stock Prices

(ETF)
DBUK 
$24.06
*  
0.17
0.71%
Get DBUK Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading DBUK now


Community Rating:
View:    DBUK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 24.06 24.06 24.06 141
12/06/2016 24.06 24.06 24.06 24.06 141
12/05/2016 23.89 23.89 23.89 23.89 641
12/02/2016 23.78 23.8 23.77 23.8 10,850
12/01/2016 23.97 23.97 23.97 23.97 00
11/30/2016 23.97 23.97 23.97 23.97 00
11/29/2016 23.98 23.98 23.97 23.97 653
11/28/2016 23.9 23.9 23.9 23.9 00
11/25/2016 23.9 23.9 23.9 23.9 00
11/23/2016 23.9 23.9 23.9 23.9 00
11/22/2016 23.9 23.9 23.9 23.9 00
11/21/2016 23.92 23.94 23.8584 23.9 57,652
11/18/2016 23.77 23.77 23.77 23.77 00
11/17/2016 23.77 23.77 23.77 23.77 00
11/16/2016 23.77 23.77 23.77 23.77 00
11/15/2016 23.77 23.77 23.77 23.77 00
11/14/2016 23.77 23.77 23.77 23.77 00
11/11/2016 23.77 23.77 23.77 23.77 207
11/10/2016 24.08 24.08 24.08 24.08 00
11/09/2016 24.08 24.08 24.08 24.08 00
11/08/2016 24.1 24.1 24.08 24.08 201
11/07/2016 23.92 23.94 23.92 23.94 507
11/04/2016 24.15 24.15 24.15 24.15 00
11/03/2016 24.15 24.15 24.15 24.15 00
11/02/2016 24.1 24.15 24.06 24.15 4,300
11/01/2016 24.32 24.32 24.24 24.32 3,006
10/31/2016 24.43 24.43 24.4101 24.4101 625
10/28/2016 24.4 24.4 24.4 24.4 00
10/27/2016 24.4 24.4 24.4 24.4 00
10/26/2016 24.39 24.41 24.39 24.4 5,866
10/25/2016 24.75 24.75 24.75 24.75 00
10/24/2016 24.75 24.75 24.75 24.75 00
10/21/2016 24.75 24.75 24.75 24.75 00
10/20/2016 24.76 24.77 24.66 24.75 3,021
10/19/2016 24.7 24.7 24.7 24.7 521
10/18/2016 24.63 24.63 24.63 24.63 131
10/17/2016 24.44 24.44 24.44 24.44 122
10/14/2016 24.88 24.88 24.88 24.88 00
10/13/2016 24.88 24.88 24.88 24.88 00
10/12/2016 24.88 24.88 24.88 24.88 00
10/11/2016 24.949 24.949 24.88 24.88 641
10/10/2016 24.8699 24.8699 24.8699 24.8699 00
10/07/2016 24.8699 24.8699 24.8699 24.8699 304
10/06/2016 24.761 24.761 24.761 24.761 00
10/05/2016 24.761 24.761 24.761 24.761 226
10/04/2016 24.4985 24.4985 24.4985 24.4985 00
10/03/2016 24.53 24.53 24.4543 24.4985 2,098
09/30/2016 24.4 24.4 24.4 24.4 00
09/29/2016 24.4 24.4 24.4 24.4 338
09/28/2016 24.23 24.27 24.23 24.27 200
09/27/2016 24.04 24.04 24.04 24.04 00
09/26/2016 24.04 24.04 24.04 24.04 121
09/23/2016 24.31 24.31 24.31 24.31 00
09/22/2016 24.35 24.35 24.31 24.31 512
09/21/2016 23.9885 24.07 23.86 24.0623 3,267
09/20/2016 23.9701 23.9701 23.9701 23.9701 201
09/19/2016 23.41 23.41 23.41 23.41 00
09/16/2016 23.41 23.41 23.41 23.41 00
09/15/2016 23.41 23.41 23.41 23.41 00
09/14/2016 23.5125 23.5125 23.38 23.41 62,253
09/13/2016 23.75 23.75 23.75 23.75 00
09/12/2016 23.51 23.75 23.51 23.75 821
09/09/2016 23.7105 23.7105 23.7105 23.7105 356
09/08/2016 24.24 24.24 24.24 24.24 00
09/07/2016 24.24 24.24 24.24 24.24 00
09/06/2016 24.24 24.24 24.24 24.24 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?