Quantcast

Xtrackers MSCI United Kingdom Hedged Equity ETF Historical Stock Prices

(ETF)
DBUK 
$20.0594
*  
0.1401
0.69%
Get DBUK Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading DBUK now


Community Rating:
 
 
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 14-SEP-2018 TO 14-DEC-2018

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 20.0594 20.0594 20.0594 2
12/14/2018 20.0594 20.0594 20.0594 20.0594 02
12/13/2018 20.104 20.104 20.104 20.104 00
12/12/2018 20.104 20.104 20.104 20.104 00
12/11/2018 20.05 20.104 20.05 20.104 102
12/10/2018 19.86 19.9703 19.86 19.9703 102
12/07/2018 20.14 20.14 20.14 20.14 302
12/06/2018 20.7873 20.7873 20.7873 20.7873 00
12/04/2018 20.7873 20.7873 20.7873 20.7873 00
12/03/2018 20.7873 20.7873 20.7873 20.7873 00
11/30/2018 20.7873 20.7873 20.7873 20.7873 00
11/29/2018 20.7873 20.7873 20.7873 20.7873 500
11/28/2018 20.61 20.61 20.61 20.61 00
11/27/2018 20.61 20.61 20.61 20.61 00
11/26/2018 20.61 20.61 20.61 20.61 00
11/23/2018 20.61 20.61 20.61 20.61 00
11/21/2018 20.61 20.61 20.61 20.61 00
11/20/2018 20.61 20.61 20.61 20.61 00
11/19/2018 20.61 20.61 20.61 20.61 00
11/16/2018 20.61 20.61 20.61 20.61 239
11/15/2018 20.85 20.85 20.85 20.85 00
11/14/2018 20.85 20.85 20.85 20.85 00
11/13/2018 20.85 20.85 20.85 20.85 00
11/12/2018 20.85 20.85 20.85 20.85 00
11/09/2018 20.85 20.85 20.85 20.85 00
11/08/2018 20.85 20.85 20.85 20.85 00
11/07/2018 20.85 20.85 20.85 20.85 400
11/06/2018 20.58 20.58 20.58 20.58 100
11/05/2018 20.78 20.9599 20.78 20.9599 450
11/02/2018 20.42 20.42 20.42 20.42 00
11/01/2018 20.42 20.42 20.42 20.42 00
10/31/2018 20.42 20.42 20.42 20.42 00
10/30/2018 20.42 20.42 20.42 20.42 00
10/29/2018 20.43 20.43 20.42 20.42 300
10/26/2018 20.5195 20.5195 20.5195 20.5195 00
10/25/2018 20.5195 20.5195 20.5195 20.5195 102
10/24/2018 20.58 20.58 20.58 20.58 00
10/23/2018 20.58 20.58 20.58 20.58 00
10/22/2018 20.58 20.58 20.58 20.58 00
10/19/2018 20.58 20.58 20.58 20.58 00
10/18/2018 20.58 20.58 20.58 20.58 00
10/17/2018 20.58 20.58 20.58 20.58 1,100
10/16/2018 20.3375 20.3375 20.3375 20.3375 00
10/15/2018 20.3375 20.3375 20.3375 20.3375 00
10/12/2018 20.3916 20.3916 20.3375 20.3375 7,812
10/11/2018 21.33 21.33 21.33 21.33 00
10/10/2018 21.33 21.33 21.33 21.33 00
10/09/2018 21.33 21.33 21.33 21.33 00
10/08/2018 21.33 21.33 21.33 21.33 00
10/05/2018 21.33 21.33 21.33 21.33 340
10/04/2018 21.75 21.75 21.75 21.75 500
10/03/2018 21.8978 21.8978 21.8978 21.8978 500
10/02/2018 21.86 21.86 21.86 21.86 00
10/01/2018 21.86 21.86 21.86 21.86 00
09/28/2018 21.86 21.86 21.86 21.86 00
09/27/2018 21.86 21.86 21.86 21.86 503
09/26/2018 21.15 21.15 21.15 21.15 00
09/25/2018 21.15 21.15 21.15 21.15 00
09/24/2018 21.15 21.15 21.15 21.15 00
09/21/2018 21.15 21.15 21.15 21.15 00
09/20/2018 21.15 21.15 21.15 21.15 00
09/19/2018 21.15 21.15 21.15 21.15 00
09/18/2018 21.15 21.15 21.15 21.15 196
09/17/2018 21.0348 21.0348 21.0348 21.0348 00
09/14/2018 21.0348 21.0348 21.0348 21.0348 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?

Smart Portfolio