$8.34 -0.04 (%) Deutsche High Shs of Benef Interest - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KHI historical data

Date Open High Low Close Volume
7/2/20158.398.468.348.34186,561
7/1/20158.528.528.388.38127,524
6/30/20158.488.538.488.5237,407
6/29/20158.438.518.398.4960,868
6/26/20158.518.518.508.5015,712
6/25/20158.558.568.518.5113,967
6/24/20158.548.578.548.5625,177
6/23/20158.588.598.568.5610,220
6/22/20158.548.598.548.5517,842
6/19/20158.498.548.478.5314,521
6/18/20158.548.558.518.5120,846
6/17/20158.558.608.548.5423,042
6/16/20158.598.608.578.5937,578
6/15/20158.568.638.568.6322,770
6/12/20158.598.608.598.6014,115
6/11/20158.678.688.618.6128,714
6/10/20158.678.688.668.66295,418
6/9/20158.718.718.668.6723,172
6/8/20158.738.778.718.7117,250
6/5/20158.778.808.778.7725,248
6/4/20158.808.828.768.8235,816
6/3/20158.818.848.818.8233,873
6/2/20158.838.848.808.8175,137
6/1/20158.828.858.818.8228,972
5/29/20158.858.858.818.8219,021
5/28/20158.798.838.798.8022,027
5/27/20158.818.838.818.8228,358
5/26/20158.828.878.818.8224,069
5/22/20158.898.908.858.8526,513
5/21/20158.918.918.888.8821,804
5/20/20158.898.938.878.8729,624
5/19/20158.918.928.898.9019,838
5/18/20158.938.948.918.9218,757
5/15/20158.918.968.918.9520,064
5/14/20158.948.948.908.9215,352
5/13/20158.989.008.938.9617,014
5/12/20159.009.018.969.0113,973
5/11/20159.009.018.999.00116,100
5/8/20159.079.089.029.0332,540
5/7/20159.069.079.039.0624,298
5/6/20159.079.089.069.0636,698
5/5/20159.079.099.079.0842,408
5/4/20159.129.129.089.1019,569
5/1/20159.129.129.099.1116,233
4/30/20159.119.129.089.1210,618
4/29/20159.139.139.099.1314,019
4/28/20159.139.159.109.1550,721
4/27/20159.149.149.069.0737,902
4/24/20159.069.109.069.0918,579
4/23/20159.069.119.069.0625,739
4/22/20159.069.089.059.0518,182
4/21/20159.069.099.069.0718,903
4/20/20159.049.099.049.0727,008
4/17/20159.049.069.039.0411,971
4/16/20159.069.089.059.0636,185
4/15/20159.119.149.109.1244,199
4/14/20159.069.119.069.1134,440
4/13/20159.109.119.079.1116,330
4/10/20159.069.089.059.0734,147
4/9/20159.039.099.039.0939,727
4/8/20159.019.059.019.0545,584
4/7/20158.979.018.959.0137,188
4/6/20158.928.988.928.9826,847
4/2/20158.898.958.878.9554,711
4/1/20158.888.918.878.9130,049
3/31/20158.888.898.848.8868,158
3/30/20158.898.898.858.8542,994
3/27/20158.858.878.848.8731,166
3/26/20158.858.888.838.888,730
3/25/20158.818.868.818.8453,912
3/24/20158.808.868.808.8236,860
3/23/20158.818.868.798.8255,102
3/20/20158.728.848.728.8434,083
3/19/20158.818.828.768.7620,670
3/18/20158.848.848.768.8335,884
3/17/20158.938.948.828.8846,729
3/16/20158.948.988.908.9826,028
3/13/20158.948.978.918.9321,801
3/12/20158.908.988.908.9836,305
3/11/20158.878.928.878.9026,959
3/10/20158.898.908.858.8824,419
3/9/20158.948.958.928.9327,561
3/6/20158.948.948.928.9223,926
3/5/20158.968.988.958.9614,792
3/4/20158.968.978.968.9710,586
3/3/20158.998.998.958.9610,751
3/2/20158.979.008.968.9915,674
2/27/20158.938.978.938.9714,112
2/26/20158.948.978.948.9522,763
2/25/20158.988.988.948.9445,356
2/24/20158.928.978.918.9743,410
2/23/20158.948.958.928.9534,304
2/20/20158.858.948.858.9340,874
2/19/20158.868.888.868.8723,482
2/18/20158.868.898.868.8938,575
2/17/20158.918.948.878.8723,216
2/13/20158.968.978.948.9716,880
2/12/20158.918.938.918.936,017
2/11/20158.928.948.898.8928,006
2/10/20158.918.998.908.9843,123
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!