Home > Quotes > DFVS > Historical Prices

iPath US Treasury 5-year Bear Exchange Traded Note Historical Stock Prices

(ETF)
DFVS 
$38.39
*  
0.0334
  negative  
0.09%
Get DFVS Alerts
*Delayed - data as of May 23, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  38.39  38.39  38.39 100
05/22/2013 37.58 38.3899 37.58 38.3566 2,000
05/21/2013 37.9299 38.0105 37.74 37.74 1,800
05/20/2013 37.7801 37.7801 37.7801 37.7801 00
05/17/2013 37.7801 37.7801 37.7801 37.7801 00
05/16/2013 37.7801 37.7801 37.7801 37.7801 00
05/15/2013 37.73 37.7801 37.73 37.7801 1,000
05/14/2013 37.85 37.9899 37.85 37.9899 1,400
05/13/2013 37.6999 37.6999 37.6999 37.6999 200
05/10/2013 37.41 37.7394 37.41 37.7394 600
05/09/2013 37.07 37.07 37.07 37.07 100
05/08/2013 36.88 36.88 36.88 36.88 00
05/07/2013 36.88 36.88 36.88 36.88 00
05/06/2013 36.88 36.88 36.88 36.88 00
05/03/2013 36.88 36.88 36.88 36.88 100
05/02/2013 36.39 36.39 36.39 36.39 00
05/01/2013 36.39 36.39 36.39 36.39 00
04/30/2013 36.39 36.39 36.39 36.39 00
04/29/2013 36.38 36.39 36.38 36.39 2,500
04/26/2013 36.461 36.461 36.44 36.45 8,300
04/25/2013 36.73 36.73 36.73 36.73 00
04/24/2013 36.75 36.75 36.6523 36.73 1,025
04/23/2013 36.85 36.85 36.85 36.85 1,000
04/22/2013 36.76 36.79 36.76 36.79 1,100
04/19/2013 36.79 36.79 36.79 36.79 00
04/18/2013 36.79 36.79 36.79 36.79 1,000
04/17/2013 36.68 36.68 36.68 36.68 00
04/16/2013 36.68 36.68 36.68 36.68 00
04/15/2013 36.79 36.79 36.67 36.68 3,750
04/12/2013 37.18 37.18 37.18 37.18 00
04/11/2013 37.18 37.18 37.18 37.18 00
04/10/2013 37.0214 37.18 37.0214 37.18 300
04/09/2013 36.74 36.74 36.74 36.74 00
04/08/2013 36.74 36.74 36.74 36.74 200
04/05/2013 36.6201 36.63 36.6201 36.63 200
04/04/2013 36.7274 36.7274 36.7274 36.7274 100
04/03/2013 37.14 37.14 37.03 37.03 800
04/02/2013 38 38 38 38 00
04/01/2013 38 38 38 38 00
03/28/2013 38 38 38 38 00
03/27/2013 38 38 38 38 00
03/26/2013 38 38 38 38 00
03/25/2013 38 38 38 38 00
03/22/2013 38 38 38 38 00
03/21/2013 38 38 38 38 500
03/20/2013 38.38 38.38 38.38 38.38 00
03/19/2013 38.38 38.38 38.38 38.38 00
03/18/2013 38.38 38.38 38.38 38.38 00
03/15/2013 38.51 38.53 38.35 38.38 800
03/14/2013 38.77 38.77 38.77 38.77 100
03/13/2013 38.91 38.91 38.91 38.91 00
03/12/2013 38.91 38.91 38.91 38.91 00
03/11/2013 38.81 38.9899 38.81 38.91 376
03/08/2013 39.11 39.11 39.11 39.11 100
03/07/2013 38.39 38.5725 38.39 38.544 4,100
03/06/2013 38.13 38.13 38.13 38.13 100
03/05/2013 37.68 37.76 37.68 37.76 200
03/04/2013 37.52 37.52 37.52 37.52 00
03/01/2013 37.48 37.52 37.48 37.52 947
02/28/2013 37.75 37.75 37.65 37.65 300
02/27/2013 37.89 37.89 37.89 37.89 00
02/26/2013 37.89 37.89 37.89 37.89 100
02/25/2013 38.4235 38.4235 38.4235 38.4235 00
02/22/2013 38.42 38.4235 38.42 38.4235 200
02/21/2013 38.922 38.922 38.922 38.922 00
02/20/2013 38.922 38.922 38.922 38.922 180
02/19/2013 38.9101 38.9101 38.9101 38.9101 300
02/15/2013 38.95 39.008 38.95 39.008 250
02/14/2013 38.81 38.81 38.8099 38.8099 600
02/13/2013 39.22 39.281 39.09 39.268 575
02/12/2013 38.82 38.87 38.82 38.87 600
02/11/2013 38.59 38.64 38.59 38.64 1,150
02/08/2013 38.77 38.77 38.53 38.53 3,020
02/07/2013 38.67 38.67 38.62 38.62 354
02/06/2013 38.74 38.74 38.74 38.74 650
02/05/2013 38.88 38.97 38.88 38.97 300
02/04/2013 38.94 38.94 38.62 38.63 4,550
02/01/2013 39.34 39.34 39.34 39.34 00
01/31/2013 39.34 39.34 39.34 39.34 00
01/30/2013 39.34 39.34 39.34 39.34 00
01/29/2013 39.34 39.34 39.34 39.34 00
01/28/2013 39.34 39.34 39.34 39.34 100
01/25/2013 38.78 39.05 38.78 39.05 600
01/24/2013 38.016 38.016 38.016 38.016 00
01/23/2013 38.016 38.016 38.016 38.016 200
01/22/2013 38.559 38.559 38.559 38.559 00
01/18/2013 38.559 38.559 38.559 38.559 00
01/17/2013 38.459 38.559 38.459 38.559 500
01/16/2013 37.945 38.01 37.945 38.01 200
01/15/2013 38.6 38.6 38.6 38.6 00
01/14/2013 38.6 38.6 38.6 38.6 00
01/11/2013 38.6 38.6 38.6 38.6 00
01/10/2013 38.59 38.6 38.59 38.6 4,200
01/09/2013 38.62 38.62 38.38 38.38 200
01/08/2013 38.7834 38.7834 38.7834 38.7834 00
01/07/2013 38.7834 38.7834 38.7834 38.7834 00
01/04/2013 38.73 38.8763 38.73 38.7834 1,350
01/03/2013 38.32 38.72 38.27 38.72 2,900
01/02/2013 38.29 38.3073 38.16 38.17 500
12/31/2012 37.81 38.26 37.77 38.26 2,100
12/28/2012 38.43 38.43 38.43 38.43 00
12/27/2012 38.43 38.43 38.43 38.43 00
12/26/2012 38.43 38.43 38.43 38.43 00
12/24/2012 38.43 38.43 38.43 38.43 00
12/21/2012 38.43 38.43 38.43 38.43 00
12/20/2012 38.21 38.43 38.21 38.43 2,800
12/19/2012 38.3 38.43 38.3 38.39 2,200
12/18/2012 38.34 38.34 38.34 38.34 100
12/17/2012 37.76 37.76 37.76 37.76 00
12/14/2012 37.76 37.76 37.76 37.76 325
12/13/2012 37.73 37.91 37.73 37.91 500
12/12/2012 37.5 37.6 37.378 37.378 1,000
12/11/2012 37.47 37.47 37.33 37.33 400
12/10/2012 37.31 37.31 37.31 37.31 00
12/07/2012 37.36 37.36 36.34 37.31 450
12/06/2012 37.25 37.25 37.25 37.25 00
12/05/2012 37.25 37.25 37.25 37.25 00
12/04/2012 37.25 37.25 37.25 37.25 00
12/03/2012 37.25 37.25 37.25 37.25 00
11/30/2012 37.25 37.25 37.25 37.25 100
11/29/2012 37.75 37.75 37.75 37.75 00
11/28/2012 37.75 37.75 37.75 37.75 00
11/27/2012 37.75 37.75 37.75 37.75 100
11/26/2012 37.72 37.72 37.72 37.72 100
11/23/2012 37.95 37.95 37.95 37.95 00
11/21/2012 37.95 37.95 37.95 37.95 100
11/20/2012 37.74 37.74 37.7399 37.7399 200
11/19/2012 37.17 37.17 37.17 37.17 00
11/16/2012 37.17 37.17 37.17 37.17 175
11/15/2012 37.37 37.37 37.37 37.37 00
11/14/2012 37.38 37.38 37.37 37.37 775
11/13/2012 37.56 37.56 37.56 37.56 00
11/12/2012 37.98 37.98 37.56 37.56 200
11/09/2012 37.9256 37.9256 37.9256 37.9256 00
11/08/2012 37.9256 37.9256 37.9256 37.9256 00
11/07/2012 37.79 37.94 37.79 37.9256 2,900
11/06/2012 38.5592 38.705 38.5592 38.705 200
11/05/2012 38.21 38.21 38.0999 38.0999 1,200
11/02/2012 39.03 39.03 39.03 39.03 00
11/01/2012 39.03 39.03 39.03 39.03 00
10/31/2012 39.03 39.03 39.03 39.03 00
10/26/2012 39.03 39.03 39.03 39.03 100
10/25/2012 39.47 39.47 39.29 39.29 800
10/24/2012 39.05 39.05 38.8 38.8 3,000
10/23/2012 39.03 39.03 38.94 38.9499 500
10/22/2012 39.17 39.23 39.13 39.23 4,347
10/19/2012 39.16 39.16 39.16 39.16 00
10/18/2012 39.05 39.16 39.05 39.16 3,200
10/17/2012 38.57 39.02 38.57 39.02 3,400
10/16/2012 38.2072 38.26 38.2072 38.26 200
10/15/2012 38.1 38.1 38.1 38.1 00
10/12/2012 38.1 38.1 38.1 38.1 00
10/11/2012 38.1 38.1 38.1 38.1 00
10/10/2012 38.1 38.1 38.1 38.1 00
10/09/2012 38.1 38.1 38.1 38.1 00
10/08/2012 38.1 38.1 38.1 38.1 00
10/05/2012 38.1 38.1 38.1 38.1 00
10/04/2012 38.1 38.1 38.1 38.1 00
10/03/2012 38.1 38.1 38.1 38.1 00
10/02/2012 38.1 38.1 38.1 38.1 00
10/01/2012 38.1 38.1 38.1 38.1 00
09/28/2012 38.1 38.1 38.1 38.1 00
09/27/2012 38.1 38.1 38.1 38.1 00
09/26/2012 38.1 38.1 38.1 38.1 00
09/25/2012 38.1 38.1 38.1 38.1 262
09/24/2012 38.38 38.38 38.38 38.38 00
09/21/2012 38.38 38.38 38.38 38.38 100
09/20/2012 38.37 38.37 38.37 38.37 200
09/19/2012 38.72 38.72 38.72 38.72 00
09/18/2012 38.72 38.72 38.72 38.72 00
09/17/2012 38.72 38.72 38.72 38.72 300
09/14/2012 39.06 39.06 39.06 39.06 00
09/13/2012 38.2 39.06 38.2 39.06 800
09/12/2012 38.76 38.76 38.76 38.76 200
09/11/2012 38.18 38.18 38.18 38.18 00
09/10/2012 38.06 38.27 38.02 38.18 2,010
09/07/2012 38.0383 38.0383 38.0383 38.0383 100
09/06/2012 38.36 38.36 38.36 38.36 00
09/05/2012 38.36 38.36 38.36 38.36 00
09/04/2012 38.36 38.36 38.36 38.36 00
08/31/2012 38.36 38.36 38.36 38.36 00
08/30/2012 38.36 38.36 38.36 38.36 4,900
08/29/2012 38.76 38.94 38.63 38.63 15,425
08/28/2012 38.75 38.75 38.75 38.75 100
08/27/2012 38.69 38.7067 38.69 38.7067 3,000
08/24/2012 39.92 39.92 39.92 39.92 00
08/23/2012 39.92 39.92 39.92 39.92 00
08/22/2012 39.92 39.92 39.92 39.92 00
08/21/2012 39.92 39.92 39.92 39.92 00
08/20/2012 39.92 39.92 39.92 39.92 00
08/17/2012 39.92 39.92 39.92 39.92 00
08/16/2012 39.92 39.92 39.92 39.92 00
08/15/2012 39.92 39.92 39.92 39.92 00
08/14/2012 39.92 39.92 39.92 39.92 00
08/13/2012 39.92 39.92 39.92 39.92 00
08/10/2012 39.92 39.92 39.92 39.92 00
08/09/2012 39.92 39.92 39.92 39.92 00
08/08/2012 39.92 39.92 39.92 39.92 00
08/07/2012 39.92 39.92 39.92 39.92 00
08/06/2012 39.92 39.92 39.92 39.92 00
08/03/2012 39.92 39.92 39.92 39.92 00
08/02/2012 39.92 39.92 39.92 39.92 00
08/01/2012 39.92 39.92 39.92 39.92 00
07/31/2012 39.92 39.92 39.92 39.92 00
07/30/2012 39.92 39.92 39.92 39.92 00
07/27/2012 39.92 39.92 39.92 39.92 00
07/26/2012 39.92 39.92 39.92 39.92 00
07/25/2012 39.92 39.92 39.92 39.92 00
07/24/2012 39.92 39.92 39.92 39.92 00
07/23/2012 39.92 39.92 39.92 39.92 00
07/20/2012 39.92 39.92 39.92 39.92 00
07/19/2012 39.92 39.92 39.92 39.92 00
07/18/2012 39.92 39.92 39.92 39.92 00
07/17/2012 39.92 39.92 39.92 39.92 00
07/16/2012 39.92 39.92 39.92 39.92 00
07/13/2012 39.92 39.92 39.92 39.92 00
07/12/2012 39.92 39.92 39.92 39.92 00
07/11/2012 39.92 39.92 39.92 39.92 00
07/10/2012 39.92 39.92 39.92 39.92 00
07/09/2012 39.92 39.92 39.92 39.92 00
07/06/2012 39.92 39.92 39.92 39.92 00
07/05/2012 39.92 39.92 39.92 39.92 00
07/03/2012 39.92 39.92 39.92 39.92 00
07/02/2012 39.92 39.92 39.92 39.92 00
06/29/2012 39.92 39.92 39.92 39.92 00
06/28/2012 39.92 39.92 39.92 39.92 00
06/27/2012 39.92 39.92 39.92 39.92 00
06/26/2012 39.92 39.92 39.92 39.92 00
06/25/2012 39.92 39.92 39.92 39.92 00
06/22/2012 39.92 39.92 39.92 39.92 00
06/21/2012 39.92 39.92 39.92 39.92 00
06/20/2012 39.92 39.92 39.92 39.92 400
06/19/2012 39.35 39.35 39.35 39.35 00
06/18/2012 39.35 39.35 39.35 39.35 00
06/15/2012 39.35 39.35 39.35 39.35 100
06/14/2012 39.63 39.63 39.63 39.63 00
06/13/2012 39.63 39.63 39.63 39.63 110
06/12/2012 39.95 39.95 39.95 39.95 00
06/11/2012 39.95 39.95 39.95 39.95 00
06/08/2012 39.95 39.95 39.95 39.95 00
06/07/2012 39.95 39.95 39.95 39.95 00
06/06/2012 39.95 39.95 39.95 39.95 150
06/05/2012 39.9 39.9 39.9 39.9 00
06/04/2012 39.9 39.9 39.9 39.9 00
06/01/2012 39.9 39.9 39.9 39.9 00
05/31/2012 39.9 39.9 39.9 39.9 00
05/30/2012 39.9 39.9 39.9 39.9 00
05/29/2012 39.9 39.9 39.9 39.9 00
05/25/2012 39.9 39.9 39.9 39.9 00
05/24/2012 39.9 39.9 39.9 39.9 00
05/23/2012 39.9 39.9 39.9 39.9 175
05/22/2012 39.93 39.93 39.93 39.93 00
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.