PowerShares DB G10 Currency Harvest Historical Stock Prices

(ETF)
DBV 
$22.42
*  
unch
unch
Get DBV Alerts
*Delayed - data as of Sep. 3, 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 03-JUN-2015 TO 03-SEP-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  22.47  22.56  22.39  22.42 80,169
09/03/2015 22.5 22.56 22.39 22.42 80,769
09/02/2015 22.32 22.42 22.25 22.42 19,206
09/01/2015 22.32 22.33 22.09 22.09 11,117
08/31/2015 22.3 22.47 22.29 22.47 10,129
08/28/2015 22.46 22.52 22.46 22.52 1,119
08/27/2015 22.44 22.5987 22.44 22.55 7,058
08/26/2015 22.125 22.24 22.04 22.21 3,097
08/25/2015 21.68 22.95 21.68 22.15 111,045
08/24/2015 21.82 22.26 21.772 22.03 6,642
08/21/2015 22.92 22.92 22.72 22.72 3,059
08/20/2015 23.041 23.1 23.04 23.05 1,949
08/19/2015 23.11 23.11 22.97 22.98 5,076
08/18/2015 23.11 23.2399 23.11 23.175 1,654
08/17/2015 23.13 23.2125 23.13 23.17 4,543
08/14/2015 23.06 23.15 23.04 23.08 41,752
08/13/2015 23.13 23.13 23.04 23.04 1,899
08/12/2015 23.2496 23.25 23.2177 23.25 2,200
08/11/2015 23.22 23.28 23.183 23.22 10,132
08/10/2015 23.57 23.59 23.465 23.48 12,474
08/07/2015 23.44 23.5655 23.44 23.53 2,278
08/06/2015 23.3808 23.3808 23.34 23.3405 5,650
08/05/2015 23.361 23.39 23.29 23.33 21,885
08/04/2015 23.31 23.3746 23.3001 23.35 6,918
08/03/2015 23.21 23.23 23.16 23.16 4,656
07/31/2015 23.237 23.3 23.2 23.21 31,560
07/30/2015 23.29 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
*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?