Historical Stock Prices

(ETF)
DIG 
$40.34
*  
2.19
5.15%
Get DIG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading DIG 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 41.8 41.8 40.21 40.34 219,862
07/30/2015 42.8 43.02 42.041 42.53 149,253
07/29/2015 41.41 43.03 41.32 42.98 290,527
07/28/2015 39.55 42.05 39.4628 41.68 318,865
07/27/2015 39.84 40.23 38.97 39.35 255,037
07/24/2015 42.36 42.45 40.2355 40.54 166,426
07/23/2015 42.55 43.03 41.65 42.25 92,207
07/22/2015 42.89 43.21 42.2984 42.43 188,498
07/21/2015 43.01 43.95 42.85 43.06 143,306
07/20/2015 44.35 44.35 42.91 42.99 132,873
07/17/2015 45.38 45.38 43.85 44.16 172,062
07/16/2015 45.81 45.9599 45.05 45.26 95,297
07/15/2015 46.6 46.89 44.941 45.27 190,307
07/14/2015 45.87 47.21 45.87 46.99 219,785
07/13/2015 45.7 46.3 45.57 46.06 129,031
07/10/2015 45.67 46.15 45.09 45.55 189,678
07/09/2015 45.67 46.3 45.13 45.13 139,284
07/08/2015 46.27 46.6336 44.3815 44.78 146,366
07/07/2015 45.59 46.96 44.33 46.69 222,139
07/06/2015 45.98 46.64 45.44 45.77 280,977
07/02/2015 46.91 47.61 46.91 47.09 77,776
07/01/2015 48.05 48.29 46.4499 46.74 127,788
06/30/2015 48.29 48.5599 47.5744 48.1 75,280
06/29/2015 48.33 48.73 47.5 47.54 151,239
06/26/2015 49.11 49.4 48.53 49.31 62,394
06/25/2015 50.11 50.2722 49.11 49.11 109,913
06/24/2015 50.75 51.16 50.2 50.2 54,744
06/23/2015 50.59 51.15 50.41 51.01 131,862
06/22/2015 50.32 50.7 49.88 50.62 206,586
06/19/2015 50.28 50.59 49.6127 49.62 227,277
06/18/2015 51.14 51.32 50.54 50.61 91,008
06/17/2015 51.27 51.8599 50.17 50.66 168,539
06/16/2015 50.19 50.91 49.87 50.89 78,075
06/15/2015 49.89 50.56 49.33 50.09 137,709
06/12/2015 51.1 51.1 50.21 50.39 157,624
06/11/2015 52.14 52.31 51.42 51.56 145,309
06/10/2015 51.74 52.14 51.58 51.94 151,503
06/09/2015 51.14 51.81 50.59 50.61 116,419
06/08/2015 50.94 51.32 50.427 50.63 66,672
06/05/2015 50.1 52 49.9 51.12 120,595
06/04/2015 51.42 51.45 50.31 50.43 186,839
06/03/2015 52.12 52.98 51.68 51.72 110,091
06/02/2015 51.91 52.9548 51.67 52.43 72,085
06/01/2015 52.2 52.26 51.6 51.81 80,133
05/29/2015 52.05 52.63 51.7 52.03 85,222
05/28/2015 51.97 52.2 51.4 52.08 122,844
05/27/2015 52.36 53.39 51.84 52.44 144,841
05/26/2015 53.57 53.72 52.2444 52.59 200,099
05/22/2015 54.31 54.85 53.94 54.37 96,517
05/21/2015 54.26 55.01 54.1 54.85 89,774
05/20/2015 53.7 54.1476 53.2 53.79 67,344
05/19/2015 54.35 54.42 53.4448 53.59 113,434
05/18/2015 55 55.21 54.3401 55.03 89,492
05/15/2015 54.24 55.41 53.8201 55.09 65,436
05/14/2015 55.12 55.7 54.51 54.64 61,726
05/13/2015 55.59 56.03 54.37 54.73 88,088
05/12/2015 54.45 55.6 54.25 55.04 206,490
05/11/2015 56.67 56.67 54.41 54.51 130,870
05/08/2015 55.39 56.5901 54.35 56.48 182,055
05/07/2015 55.81 55.81 54 54.76 254,647
05/06/2015 57.52 57.93 55.45 56.05 223,382
05/05/2015 58.34 59.2595 56.37 56.37 274,923
05/04/2015 58.45 58.69 57.24 57.77 107,400
05/01/2015 57.91 58.22 57.14 58.01 207,109
04/30/2015 58.62 58.7 57.17 57.8 172,114
*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?