Historical Stock Prices

(ETF)
DEMG 
$26
*  
0.27
1.03%
Get DEMG Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DEMG 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 26.06 26.06 26 26 1,100
09/22/2016 26.31 26.31 26.27 26.27 900
09/21/2016 26.11 26.11 26.11 26.11 110
09/20/2016 25.22 25.35 25.2 25.35 13,700
09/19/2016 25.83 25.83 25.83 25.83 215
09/16/2016 25.66 25.66 25.66 25.66 160
09/15/2016 25.6115 25.6115 25.6115 25.6115 00
09/14/2016 25.622 25.622 25.6115 25.6115 210
09/13/2016 25.9795 25.9795 25.9795 25.9795 00
09/12/2016 25.9795 25.9795 25.9795 25.9795 100
09/09/2016 26.06 26.06 25.81 25.81 1,115
09/08/2016 26.6589 26.6589 26.6589 26.6589 00
09/07/2016 26.67 26.67 26.6589 26.6589 260
09/06/2016 25.74 25.74 25.74 25.74 00
09/02/2016 25.74 25.74 25.74 25.74 00
09/01/2016 25.74 25.74 25.74 25.74 00
08/31/2016 25.76 25.76 25.74 25.74 700
08/30/2016 26.85 26.85 26.85 26.85 00
08/29/2016 26.85 26.85 26.85 26.85 00
08/26/2016 26.85 26.85 26.85 26.85 00
08/25/2016 26.85 26.85 26.85 26.85 00
08/24/2016 26.85 26.85 26.85 26.85 00
08/23/2016 26.85 26.85 26.85 26.85 00
08/22/2016 26.85 26.85 26.85 26.85 00
08/19/2016 26.85 26.85 26.85 26.85 00
08/18/2016 26.85 26.85 26.85 26.85 500
08/17/2016 26.69 26.73 26.69 26.73 700
08/16/2016 26.7477 26.7477 26.7477 26.7477 00
08/15/2016 26.7477 26.7477 26.7477 26.7477 00
08/12/2016 26.7477 26.7477 26.7477 26.7477 00
08/11/2016 26.75 26.75 26.7477 26.7477 300
08/10/2016 26.27 26.27 26.27 26.27 00
08/09/2016 26.27 26.27 26.27 26.27 00
08/08/2016 26.27 26.27 26.27 26.27 00
08/05/2016 26.27 26.27 26.27 26.27 426
08/04/2016 25.8137 25.8137 25.8137 25.8137 00
08/03/2016 25.8137 25.8137 25.8137 25.8137 345
08/02/2016 25.87 25.87 25.87 25.87 00
08/01/2016 25.87 25.87 25.87 25.87 00
07/29/2016 25.87 25.87 25.87 25.87 176
07/28/2016 25.76 25.76 25.76 25.76 00
07/27/2016 25.76 25.76 25.76 25.76 00
07/26/2016 25.76 25.76 25.76 25.76 00
07/25/2016 25.76 25.76 25.76 25.76 00
07/22/2016 25.76 25.76 25.76 25.76 100
07/21/2016 25.44 25.44 25.44 25.44 00
07/20/2016 25.44 25.44 25.44 25.44 00
07/19/2016 25.44 25.44 25.44 25.44 00
07/18/2016 25.44 25.44 25.44 25.44 00
07/15/2016 25.44 25.44 25.44 25.44 00
07/14/2016 25.44 25.44 25.44 25.44 00
07/13/2016 24.66 25.44 24.66 25.44 328
07/12/2016 25.44 25.44 25.44 25.44 300
07/11/2016 24.99 24.99 24.99 24.99 00
07/08/2016 24.99 24.99 24.99 24.99 00
07/07/2016 24.99 24.99 24.99 24.99 00
07/06/2016 24.99 24.99 24.99 24.99 00
07/05/2016 24.99 24.99 24.99 24.99 00
07/01/2016 24.99 24.99 24.99 24.99 00
06/30/2016 24.99 24.99 24.99 24.99 144
06/29/2016 23.42 23.42 23.42 23.42 00
06/28/2016 23.42 23.42 23.42 23.42 00
06/27/2016 23.42 23.42 23.42 23.42 100
06/24/2016 24.182 24.34 24.0201 24.0201 515
06/23/2016 24.1299 24.1299 24.1299 24.1299 00
*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?