Quantcast

Xtrackers MSCI United Kingdom Hedged Equity ETF Historical Stock Prices

(ETF)
DBUK 
$20.85
*  
unch
unch
Get DBUK Alerts
*Delayed - data as of Nov. 13, 2018  -  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
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 13-AUG-2018 TO 13-NOV-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 N/A N/A 20.85 0
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
09/13/2018 21.0348 21.0348 21.0348 21.0348 00
09/12/2018 21.0348 21.0348 21.0348 21.0348 00
09/11/2018 21.0348 21.0348 21.0348 21.0348 00
09/10/2018 21.04 21.04 21.0348 21.0348 345
09/07/2018 21.33 21.33 21.33 21.33 00
09/06/2018 21.33 21.33 21.33 21.33 00
09/05/2018 21.33 21.33 21.33 21.33 315
09/04/2018 21.89 21.89 21.89 21.89 00
08/31/2018 21.89 21.89 21.89 21.89 00
08/30/2018 21.89 21.89 21.89 21.89 00
08/29/2018 21.89 21.89 21.89 21.89 00
08/28/2018 21.89 21.89 21.89 21.89 00
08/27/2018 21.89 21.89 21.89 21.89 00
08/24/2018 21.89 21.89 21.89 21.89 232
08/23/2018 21.89 21.89 21.89 21.89 200
08/22/2018 21.89 21.89 21.86 21.86 302
08/21/2018 22.04 22.04 22.04 22.04 00
08/20/2018 22.04 22.04 22.04 22.04 00
08/17/2018 22.04 22.04 22.04 22.04 00
08/16/2018 22.04 22.04 22.04 22.04 00
08/15/2018 22.04 22.04 22.04 22.04 00
08/14/2018 22.04 22.04 22.04 22.04 00
08/13/2018 22.04 22.04 22.04 22.04 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