Xtrackers X MSCI Korea

(XKSD)
Sector: n/a
$67.46
$-2.11 -3.03
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $67.91 $67.93 $67.37 $67.46 3,000
11/11/2024 $70.35 $70.35 $69.57 $69.57 3,315
08/11/2024 $71.04 $71.98 $70.44 $70.50 0
07/11/2024 $71.04 $72.24 $70.38 $71.97 0
06/11/2024 $71.04 $71.04 $70.38 $70.38 995
05/11/2024 $72.93 $72.93 $72.84 $72.83 9
04/11/2024 $72.89 $72.90 $72.89 $72.89 877
01/11/2024 $73.12 $72.10 $71.25 $71.81 0
31/10/2024 $73.12 $72.73 $70.72 $71.34 0
30/10/2024 $73.12 $73.62 $71.85 $72.65 0
29/10/2024 $73.12 $74.06 $72.87 $73.57 0
28/10/2024 $73.12 $73.34 $73.12 $73.33 102
25/10/2024 $72.63 $73.85 $72.09 $72.68 0
24/10/2024 $72.63 $72.98 $72.03 $73.04 3,085
23/10/2024 $73.23 $73.26 $73.05 $73.04 240
22/10/2024 $73.63 $73.33 $71.62 $72.64 0
21/10/2024 $73.63 $73.63 $73.33 $73.33 100
18/10/2024 $75.70 $74.88 $73.98 $74.34 0
17/10/2024 $75.70 $75.86 $73.63 $74.88 0
16/10/2024 $75.70 $76.06 $74.01 $75.39 0
15/10/2024 $75.70 $75.70 $75.00 $75.00 296
14/10/2024 $75.58 $75.96 $74.60 $75.74 0
11/10/2024 $75.19 $75.58 $75.19 $75.57 19
10/10/2024 $75.69 $75.85 $74.66 $75.33 0
09/10/2024 $75.69 $75.85 $75.21 $75.85 323
08/10/2024 $75.07 $76.02 $75.07 $75.82 501
07/10/2024 $75.22 $76.24 $74.75 $75.96 0
04/10/2024 $75.22 $76.21 $74.65 $74.77 0
03/10/2024 $75.22 $75.37 $75.00 $75.17 850
02/10/2024 $76.62 $76.74 $76.01 $76.20 800
01/10/2024 $77.18 $77.79 $75.50 $75.86 0
30/09/2024 $77.18 $77.25 $77.18 $77.25 855
27/09/2024 $78.97 $81.19 $78.75 $79.97 0
26/09/2024 $78.97 $79.91 $78.97 $79.91 150
25/09/2024 $76.05 $78.53 $76.20 $76.65 0
24/09/2024 $76.05 $77.86 $76.52 $77.65 0
23/09/2024 $76.05 $76.52 $76.05 $76.52 922
20/09/2024 $75.58 $75.58 $75.28 $75.28 54
19/09/2024 $76.64 $76.41 $74.65 $75.93 0
18/09/2024 $76.64 $78.18 $75.76 $75.93 0
17/09/2024 $76.64 $77.68 $75.78 $76.27 0
16/09/2024 $76.64 $76.84 $76.08 $76.17 774
13/09/2024 $75.91 $76.44 $75.91 $74.76 206
12/09/2024 $75.14 $75.24 $74.77 $72.96 225
11/09/2024 $74.04 $74.30 $72.34 $73.89 0
10/09/2024 $74.04 $74.04 $73.89 $73.89 150
09/09/2024 $78.00 $75.73 $73.74 $74.31 0
06/09/2024 $78.00 $77.41 $73.65 $73.74 0
05/09/2024 $78.00 $77.84 $75.65 $75.87 0
04/09/2024 $78.00 $77.69 $75.63 $76.91 0
03/09/2024 $78.00 $79.83 $77.30 $77.68 0
02/09/2024 $78.00 $79.93 $79.51 $79.53 0
30/08/2024 $78.00 $80.26 $79.36 $79.53 0
29/08/2024 $78.00 $80.40 $79.47 $80.21 0
28/08/2024 $78.00 $80.87 $80.09 $80.17 0
27/08/2024 $78.00 $82.11 $79.99 $80.48 0
26/08/2024 $78.00 $81.49 $80.11 $80.29 0
23/08/2024 $78.00 $81.49 $80.11 $80.29 0
22/08/2024 $78.00 $81.49 $80.11 $80.29 0
21/08/2024 $78.00 $81.23 $80.41 $81.19 0
20/08/2024 $78.00 $81.57 $80.74 $80.82 0
19/08/2024 $78.00 $80.52 $79.66 $79.66 0
16/08/2024 $78.00 $79.92 $79.23 $79.66 0
15/08/2024 $78.00 $79.23 $78.00 $79.22 1,282
14/08/2024 $78.05 $78.27 $77.59 $77.99 742
13/08/2024 $76.92 $76.92 $76.92 $76.92 8
12/08/2024 $76.28 $76.45 $75.67 $76.15 0
09/08/2024 $76.28 $76.28 $75.20 $75.67 417
08/08/2024 $74.67 $74.82 $73.04 $74.68 0
07/08/2024 $74.67 $76.29 $74.67 $75.30 1,211
06/08/2024 $71.86 $73.35 $71.05 $72.44 0
05/08/2024 $71.86 $73.35 $71.53 $73.35 1,521
02/08/2024 $81.98 $78.38 $77.85 $77.85 2,000
01/08/2024 $81.98 $81.99 $80.51 $80.51 500
31/07/2024 $78.99 $82.03 $79.08 $81.88 0
30/07/2024 $78.99 $79.08 $78.99 $79.08 360
29/07/2024 $79.21 $80.37 $79.30 $79.56 0
26/07/2024 $79.21 $79.56 $79.21 $79.02 942
25/07/2024 $78.77 $79.02 $78.65 $79.02 2,253
24/07/2024 $80.14 $80.45 $79.73 $79.85 3,756
23/07/2024 $83.64 $80.94 $80.51 $80.83 0
22/07/2024 $83.64 $80.99 $79.89 $80.54 0
19/07/2024 $83.64 $81.69 $80.52 $80.64 0
18/07/2024 $83.64 $82.72 $81.33 $81.68 0
17/07/2024 $83.64 $83.70 $82.62 $82.72 0
16/07/2024 $83.64 $83.70 $83.64 $83.69 596
15/07/2024 $84.07 $84.07 $84.04 $84.04 48
12/07/2024 $85.17 $84.94 $83.64 $84.67 0
11/07/2024 $85.17 $85.18 $84.94 $84.94 1,407
10/07/2024 $84.51 $84.51 $84.50 $84.50 1
09/07/2024 $84.39 $84.48 $83.99 $84.04 0
08/07/2024 $84.39 $84.52 $84.07 $84.40 0
05/07/2024 $84.39 $84.39 $84.39 $84.39 121
04/07/2024 $82.00 $82.97 $82.00 $82.75 0
03/07/2024 $82.00 $82.00 $82.00 $82.00 14
02/07/2024 $81.02 $81.02 $80.18 $80.79 0
01/07/2024 $81.02 $81.02 $81.02 $81.02 15
28/06/2024 $80.83 $81.66 $80.75 $81.38 0
27/06/2024 $80.83 $80.83 $80.75 $80.75 56
26/06/2024 $80.38 $80.75 $80.07 $80.07 1,426
25/06/2024 $79.73 $79.73 $79.66 $79.65 150
24/06/2024 $80.14 $80.47 $79.76 $80.24 0
21/06/2024 $80.14 $80.14 $79.96 $79.96 700
20/06/2024 $80.67 $80.67 $80.67 $80.67 79
19/06/2024 $81.09 $81.11 $81.09 $81.11 700
18/06/2024 $80.03 $80.21 $79.66 $80.21 693
17/06/2024 $80.14 $79.37 $79.00 $79.25 0
14/06/2024 $80.14 $79.81 $78.72 $79.00 0
13/06/2024 $80.14 $80.14 $79.50 $79.50 150
12/06/2024 $77.80 $80.40 $77.80 $80.38 0
11/06/2024 $77.80 $77.80 $77.80 $77.80 14
10/06/2024 $78.68 $78.54 $77.84 $78.47 0
07/06/2024 $78.68 $78.68 $78.49 $78.49 150
06/06/2024 $77.73 $79.72 $78.30 $79.15 0
05/06/2024 $77.73 $78.30 $77.73 $78.30 169
04/06/2024 $76.96 $77.10 $76.83 $76.82 520
03/06/2024 $75.38 $77.44 $75.16 $77.06 0
31/05/2024 $75.38 $75.38 $75.16 $75.16 1,787
30/05/2024 $76.55 $76.55 $76.55 $76.55 7
29/05/2024 $78.36 $79.65 $77.15 $77.38 0
28/05/2024 $78.36 $79.96 $78.36 $79.64 0
27/05/2024 $78.36 $78.36 $78.36 $78.36 67
24/05/2024 $78.36 $78.36 $78.36 $78.36 67
23/05/2024 $79.46 $79.95 $78.60 $78.76 0
22/05/2024 $79.46 $79.57 $79.16 $79.15 1,200
21/05/2024 $80.02 $80.04 $79.16 $79.44 0
20/05/2024 $80.02 $80.04 $80.02 $80.04 39
17/05/2024 $79.88 $80.11 $79.88 $80.11 150
16/05/2024 $81.57 $81.60 $80.90 $81.48 1,408
15/05/2024 $80.57 $81.50 $80.57 $81.50 150
14/05/2024 $78.19 $79.88 $78.93 $79.74 0
13/05/2024 $78.19 $79.62 $79.14 $79.43 0