Historical Stock Prices

(ETF)
DEF 
$38.71
*  
0.03
0.08%
Get DEF Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading DEF 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-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 38.623 38.76 38.623 38.71 13,341
02/26/2015 38.91 38.91 38.65 38.68 113,939
02/25/2015 38.91 39.02 38.87 38.9 39,536
02/24/2015 38.87 39.0799 38.86 38.96 21,019
02/23/2015 39.01 39.01 38.89 39.006 35,642
02/20/2015 38.73 39.01 38.5 39.0052 29,129
02/19/2015 39.11 39.11 38.7701 38.7701 41,431
02/18/2015 38.82 39.11 38.77 39.1 21,882
02/17/2015 38.95 38.97 38.75 38.8847 32,203
02/13/2015 39.08 39.08 38.755 38.91 58,505
02/12/2015 38.87 39.04 38.81 39.02 32,216
02/11/2015 38.85 38.85 38.5367 38.71 44,481
02/10/2015 38.6 38.8888 38.58 38.8401 32,631
02/09/2015 38.65 38.7895 38.5544 38.63 42,634
02/06/2015 39.38 39.38 38.638 38.703 33,946
02/05/2015 39.19 39.409 39.16 39.399 46,649
02/04/2015 39.25 39.299 39.02 39.026 20,387
02/03/2015 39.02 39.32 38.968 39.32 205,050
02/02/2015 38.58 38.869 38.338 38.819 38,991
01/30/2015 38.75 38.92 38.5 38.5 20,342
01/29/2015 39.05 39.15 38.74 39.14 83,275
01/28/2015 39.45 39.47 38.91 38.9599 28,861
01/27/2015 39.13 39.39 39.03 39.308 36,746
01/26/2015 39.25 39.35 39.1 39.32 39,343
01/23/2015 39.41 39.439 39.22 39.23 27,238
01/22/2015 39.25 39.41 39.04 39.37 58,164
01/21/2015 38.83 39.08 38.73 39.06 51,822
01/20/2015 38.76 38.877 38.62 38.78 140,594
01/16/2015 38.35 38.74 38.33 38.74 39,222
01/15/2015 38.28 38.45 38.23 38.3109 41,695
01/14/2015 37.81 38.21 37.8 38.18 68,678
01/13/2015 38.18 38.36 37.83 38.01 32,591
01/12/2015 37.94 38.036 37.82 37.96 31,053
01/09/2015 38.2 38.2 37.878 38.02 58,938
01/08/2015 37.86 38.18 37.86 38.14 50,869
01/07/2015 37.52 37.75 37.3 37.689 26,257
01/06/2015 37.28 37.6 37.175 37.29 120,315
01/05/2015 37.53 37.53 37.23 37.31 22,859
01/02/2015 37.71 37.852 37.61 37.77 72,129
12/31/2014 38.28 38.28 37.69 37.72 33,673
12/30/2014 38.39 38.39 38.12 38.15 59,538
12/29/2014 38.32 38.4999 38.2933 38.405 21,020
12/26/2014 38.34 38.468 38.33 38.33 10,099
12/24/2014 38.26 38.26 38.13 38.15 15,336
12/23/2014 38.98 39.16 38.96 39.11 22,295
12/22/2014 38.89 38.999 38.786 38.97 56,879
12/19/2014 38.46 38.8999 38.46 38.74 39,844
12/18/2014 38.32 38.63 38.32 38.63 50,210
12/17/2014 37.44 38.229 37.44 38.09 78,112
12/16/2014 37.22 37.87 37.22 37.43 21,165
12/15/2014 37.74 37.953 37.253 37.41 31,220
12/12/2014 38.01 38.15 37.69 37.69 53,881
12/11/2014 38.14 38.48 38.14 38.23 28,505
12/10/2014 38.48 38.48 38.02 38.04 16,519
12/09/2014 38.25 38.48 38.205 38.46 51,335
12/08/2014 38.44 38.6399 38.39 38.49 42,425
12/05/2014 38.76 38.76 38.53 38.59 28,853
12/04/2014 38.75 38.83 38.6599 38.7499 31,414
12/03/2014 38.8 38.83 38.7 38.82 33,614
12/02/2014 38.68 38.839 38.63 38.78 18,669
12/01/2014 38.61 38.74 38.54 38.66 28,355
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?