PowerShares DB G10 Currency Harvest Historical Stock Prices

(ETF)
DBV 
$23.2901
*  
0.0399
0.17%
Get DBV Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading DBV 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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

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  23.32  23.37  23.29  23.2901 1,354
07/29/2015 23.2906 23.33 23.2705 23.33 2,885
07/28/2015 23.22 23.31 23.2197 23.29 5,361
07/27/2015 23.05 23.06 22.98 23.06 22,132
07/24/2015 23.1 23.17 23.06 23.07 5,999
07/23/2015 23.23 23.29 23.15 23.16 7,340
07/22/2015 23.27 23.29 23.24 23.25 5,177
07/21/2015 23.3634 23.4099 23.311 23.34 4,334
07/20/2015 23.26 23.35 23.25 23.26 12,653
07/17/2015 23.27 23.298 23.2505 23.26 2,233
07/16/2015 23.17 23.2314 23.16 23.18 1,904
07/15/2015 23.25 23.29 23.07 23.09 9,573
07/14/2015 23.213 23.2699 23.2 23.23 8,573
07/13/2015 23.21 23.2991 23.1652 23.23 4,901
07/10/2015 23.021 23.2 23.021 23.15 5,002
07/09/2015 23.31 23.3204 23.22 23.22 4,464
07/08/2015 23.11 23.17 23.0214 23.1488 1,906
07/07/2015 23.11 23.24 23.0701 23.22 36,941
07/06/2015 23.26 23.3189 23.15 23.24 63,717
07/02/2015 23.49 23.54 23.39 23.53 7,631
07/01/2015 23.48 23.59 23.4314 23.59 4,348
06/30/2015 23.35 23.535 23.35 23.5 15,425
06/29/2015 23.42 23.42 23.2813 23.35 3,591
06/26/2015 23.5049 23.5495 23.43 23.5487 1,972
06/25/2015 23.5989 23.65 23.5853 23.65 3,363
06/24/2015 23.518 23.55 23.39 23.43 8,805
06/23/2015 23.46 23.58 23.45 23.58 5,319
06/22/2015 23.31 23.36 23.21 23.36 9,815
06/19/2015 23.35 23.35 23.2112 23.34 3,737
06/18/2015 23.32 23.41 23.2654 23.28 25,617
06/17/2015 23.43 23.49 23.39 23.41 9,186
06/16/2015 23.56 23.66 23.54 23.54 14,713
06/15/2015 23.66 23.66 23.48 23.48 16,338
06/12/2015 23.57 23.6 23.5 23.5841 10,188
06/11/2015 23.6428 23.6428 23.5664 23.61 7,962
06/10/2015 23.84 23.9 23.81 23.83 23,751
06/09/2015 23.8 23.83 23.723 23.775 92,940
06/08/2015 23.74 23.74 23.64 23.7 8,852
06/05/2015 23.83 23.839 23.71 23.7168 2,040
06/04/2015 23.8299 23.85 23.76 23.7906 2,340
06/03/2015 24.09 24.0945 23.92 23.92 260,259
06/02/2015 24.124 24.18 24.06 24.17 24,213
06/01/2015 24.21 24.21 24.09 24.12 131,280
05/29/2015 24.22 24.315 24.1901 24.21 19,058
05/28/2015 24.31 24.3373 24.25 24.28 6,052
05/27/2015 24.7092 24.7092 24.6 24.62 1,265,623
05/26/2015 24.64 24.68 24.63 24.67 18,325
05/22/2015 24.67 24.76 24.656 24.74 6,677
05/21/2015 24.55 24.72 24.55 24.67 36,130
05/20/2015 24.642 24.7 24.63 24.7 4,922
05/19/2015 24.71 24.76 24.68 24.69 5,566
05/18/2015 24.58 24.6644 24.58 24.61 18,818
05/15/2015 24.8064 24.8293 24.6667 24.6667 8,790
05/14/2015 24.77 24.8388 24.7 24.7499 18,766
05/13/2015 24.91 24.91 24.7505 24.78 12,621
05/12/2015 24.58 24.76 24.58 24.725 3,370
05/11/2015 24.5357 24.61 24.5357 24.56 8,207
05/08/2015 24.669 24.75 24.64 24.75 4,381
05/07/2015 24.57 24.62 24.53 24.555 6,103
05/06/2015 24.64 24.67 24.54 24.56 8,282
05/05/2015 24.781 24.83 24.75 24.78 201,110
05/04/2015 24.69 24.81 24.69 24.78 6,681
05/01/2015 24.71 24.75 24.6206 24.67 5,166
04/30/2015 25.04 25.04 24.87 24.89 17,441
04/29/2015 25.45 25.45 25.25 25.2655 9,698
*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?