Historical Stock Prices

(ETF)
DBV 
$25.18
*  
0.06
0.24%
Get DBV Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 25.2 25.2658 25.1301 25.18 6,648
12/23/2014 25.28 25.28 25.18 25.24 63,095
12/22/2014 25.27 25.29 25.19 25.19 121,282
12/19/2014 25.28 25.2899 25.2 25.25 16,541
12/18/2014 25.183 25.183 25.08 25.12 8,866
12/17/2014 24.72 24.951 24.71 24.88 12,119
12/16/2014 24.539 24.79 24.539 24.69 13,312
12/15/2014 24.98 24.98 24.79 24.8273 19,534
12/12/2014 25.04 25.1899 25.01 25.09 6,396
12/11/2014 25.27 25.3599 25.18 25.32 8,510
12/10/2014 25.4 25.42 25.2 25.36 72,206
12/09/2014 25.47 25.47 25.43 25.45 4,963
12/08/2014 25.61 25.61 25.51 25.56 6,350
12/05/2014 25.72 25.76 25.67 25.76 10,572
12/04/2014 25.7 25.77 25.6405 25.7 12,726
12/03/2014 25.811 25.89 25.7801 25.84 113,703
12/02/2014 25.79 25.79 25.74 25.7548 8,086
12/01/2014 25.8 25.85 25.8 25.81 18,384
11/28/2014 25.76 25.77 25.75 25.75 3,386
11/26/2014 25.9 25.93 25.86 25.91 67,242
11/25/2014 25.93 25.95 25.87 25.9 3,804
11/24/2014 26.18 26.21 26.12 26.15 7,810
11/21/2014 26.25 26.25 26.193 26.2 26,773
11/20/2014 25.951 26.03 25.95 26.01 9,388
11/19/2014 26 26 25.91 25.97 4,302
11/18/2014 26.16 26.16 26.12 26.14 21,178
11/17/2014 26.14 26.15 26.1 26.1 14,047
11/14/2014 26.07 26.12 26.05 26.08 20,736
11/13/2014 26.07 26.0996 26.02 26.02 33,890
11/12/2014 26.01 26.0597 26.01 26.01 8,079
11/11/2014 25.821 25.8902 25.82 25.86 25,636
11/10/2014 25.7 25.8 25.7 25.73 12,923
11/07/2014 25.52 26.17 25.52 25.69 22,816
11/06/2014 25.64 25.66 25.56 25.6414 9,149
11/05/2014 25.44 25.59 25.44 25.55 471,290
11/04/2014 25.54 25.599 25.52 25.57 10,393
11/03/2014 25.69 25.7 25.6 25.61 10,238
10/31/2014 25.67 25.75 25.63 25.74 15,241
10/30/2014 25.41 25.5 25.4 25.49 5,390
10/29/2014 25.48 25.49 25.36 25.36 4,754
10/28/2014 25.448 25.5 25.44 25.5 4,576
10/27/2014 25.3957 25.3957 25.37 25.38 2,345
10/24/2014 25.44 25.48 25.44 25.458 966
10/23/2014 25.42 25.45 25.39 25.39 24,362
10/22/2014 25.4101 25.5 25.41 25.4299 24,277
10/21/2014 25.43 25.48 25.36 25.42 26,831
10/20/2014 25.32 25.3655 25.31 25.31 11,010
10/17/2014 25.26 25.3398 25.26 25.33 41,468
10/16/2014 25.07 25.2372 25.05 25.2 70,131
10/15/2014 25.24 25.3 25.1301 25.29 48,869
10/14/2014 25.402 25.402 25.3 25.3 5,486
10/13/2014 25.5 25.5399 25.47 25.5 35,510
10/10/2014 25.47 25.54 25.44 25.47 48,519
10/09/2014 25.71 25.71 25.58 25.59 3,000
10/08/2014 25.6 25.72 25.54 25.72 13,152
10/07/2014 25.69 25.73 25.62 25.628 19,818
10/06/2014 25.67 25.69 25.64 25.64 10,051
10/03/2014 25.7 25.7099 25.6401 25.67 129,074
10/02/2014 25.7 25.724 25.62 25.7 34,146
10/01/2014 25.69 25.7175 25.61 25.61 51,508
09/30/2014 25.7 25.75 25.68 25.7 43,118
09/29/2014 25.5232 25.58 25.52 25.5699 9,560
09/26/2014 25.72 25.72 25.65 25.6635 9,182
09/25/2014 25.76 25.76 25.672 25.72 13,517
09/24/2014 25.8978 25.95 25.8801 25.939 3,709
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?