Quantcast

Xtrackers MSCI South Korea Hedged Equity ETF Historical Stock Prices

(ETF)
DBKO 
$28.28
*  
0.1244
0.44%
Get DBKO Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading DBKO now


Community Rating:
View:    DBKO 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 28.30 28.28 28.28 100
04/17/2019 28.3 28.3 28.28 28.28 100
04/16/2019 28.4044 28.4044 28.4044 28.4044 52
04/15/2019 28.38 28.38 28.2366 28.2366 202
04/12/2019 28.2266 28.2266 28.2266 28.2266 02
04/11/2019 27.9341 27.9341 27.9341 27.9341 00
04/10/2019 27.9341 27.9341 27.9341 27.9341 00
04/09/2019 27.9341 27.9341 27.9341 27.9341 02
04/08/2019 27.9752 27.9752 27.9752 27.9752 03
04/05/2019 28 28.0684 28 28.0684 399
04/04/2019 27.4739 27.4739 27.4739 27.4739 00
04/03/2019 27.4739 27.4739 27.4739 27.4739 00
04/02/2019 27.4739 27.4739 27.4739 27.4739 01
04/01/2019 27.4684 27.4684 27.4684 27.4684 10
03/29/2019 26.9 27.0208 26.9 27.0208 127
03/28/2019 27.11 27.11 26.9009 26.9009 102
03/27/2019 26.8343 26.8343 26.8343 26.8343 01
03/26/2019 27.0453 27.0453 27.0453 27.0453 00
03/25/2019 27.0453 27.0453 27.0453 27.0453 02
03/22/2019 27.1669 27.1669 27.1669 27.1669 07
03/21/2019 27.6099 27.6099 27.6099 27.6099 02
03/20/2019 27.321 27.321 27.321 27.321 04
03/19/2019 27.19 27.3 27.18 27.2696 2,039
03/18/2019 27.295 27.394 27.295 27.394 1,396
03/15/2019 27.3421 27.3421 27.3421 27.3421 62
03/14/2019 26.9702 26.9702 26.9702 26.9702 00
03/13/2019 26.9702 26.9702 26.9702 26.9702 36
03/12/2019 27.0208 27.0208 27.0208 27.0208 00
03/11/2019 27.0208 27.0208 27.0208 27.0208 29
03/08/2019 26.7954 26.7954 26.7954 26.7954 03
03/07/2019 27.2769 27.2769 27.2769 27.2769 00
03/06/2019 27.3699 27.3699 27.2769 27.2769 103
03/05/2019 27.3485 27.3485 27.3485 27.3485 03
03/04/2019 27.4196 27.4196 27.4196 27.4196 46
03/01/2019 27.6061 27.6061 27.6061 27.6061 00
02/28/2019 27.6061 27.6061 27.6061 27.6061 79
02/27/2019 28.0144 28.0144 28.0144 28.0144 02
02/26/2019 27.99 28.1444 27.99 28.0417 1,553
02/25/2019 28.25 28.25 28.04 28.0904 902
02/22/2019 28.0764 28.0764 28.0764 28.0764 12
02/21/2019 28.0056 28.0056 28.0056 28.0056 53
02/20/2019 28.08 28.13 28.0418 28.0418 897
02/19/2019 27.915 27.97 27.8253 27.8253 978
02/15/2019 27.875 27.875 27.7928 27.7928 481
02/14/2019 27.82 27.8983 27.82 27.8983 303
02/13/2019 27.7439 27.7439 27.7439 27.7439 00
02/12/2019 27.6696 27.7439 27.6696 27.7439 120
02/11/2019 27.5155 27.5155 27.5155 27.5155 56
02/08/2019 27.4097 27.4097 27.4042 27.4042 1,000
02/07/2019 28.2043 28.2043 28.2043 28.2043 00
02/06/2019 28.2043 28.2043 28.2043 28.2043 03
02/05/2019 28.2918 28.2918 28.2918 28.2918 89
02/04/2019 27.78 28.0661 27.78 28.0002 310
02/01/2019 27.92 27.92 27.9032 27.9032 342
01/31/2019 28.0045 28.0045 28.0045 28.0045 02
01/30/2019 28.1679 28.1679 28.1679 28.1679 73
01/29/2019 27.4307 27.4307 27.4307 27.4307 20
01/28/2019 27.3328 27.3328 27.3328 27.3328 04
01/25/2019 27.6099 27.6099 27.5518 27.5518 106
01/24/2019 26.6692 26.6692 26.6692 26.6692 00
01/23/2019 26.5958 26.6692 26.5958 26.6692 381
01/22/2019 26.42 26.5 26.3957 26.3957 3,411
01/18/2019 26.9571 26.9571 26.8559 26.861 1,164
01/17/2019 26.5385 26.5385 26.5385 26.5385 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for DBKO

Research Brokers before you trade

Want to trade FX?



Smart Portfolio