Historical Stock Prices

(ETF)
DIG 
$52.03
*  
0.05
0.1%
Get DIG Alerts
*Delayed - data as of May 29, 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 27-FEB-2015 TO 29-MAY-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.
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
04/29/2015 56.68 58.25 56.4 58.12 316,437
04/28/2015 56.36 57.2 56.2 57.13 81,864
04/27/2015 57.01 57.2055 56.36 56.47 210,615
04/24/2015 57.06 57.11 56.09 56.58 139,713
04/23/2015 56.84 58.09 56.84 57.35 186,340
04/22/2015 56.26 57 55.38 56.57 134,453
04/21/2015 57.33 57.36 55.47 55.85 190,079
04/20/2015 56.9 58.31 56.9 57.15 143,476
04/17/2015 57.19 57.19 55.7744 56.64 253,894
04/16/2015 57.7 58.65 56.75 57.63 172,143
04/15/2015 56.02 58.26 55.8707 58 254,121
04/14/2015 54.06 55.74 54.06 55.45 212,324
04/13/2015 54.77 55 53.36 53.51 187,185
04/10/2015 54.1 54.586 53.7904 54.36 107,120
04/09/2015 52.59 54.09 52.5 53.91 155,539
04/08/2015 53.65 54 52.2191 52.27 113,424
04/07/2015 52.94 53.96 52.75 53.37 76,610
04/06/2015 51.82 53.68 51.4 53.1 250,472
04/02/2015 50.54 51.79 50.23 51.18 150,391
04/01/2015 51.32 51.77 50.73 50.87 86,359
03/31/2015 50.66 51.4 50.35 50.65 118,953
03/30/2015 50.33 51.73 50.33 51.53 310,675
03/27/2015 49.87 49.99 49.18 49.52 67,291
03/26/2015 51.47 51.654 49.9 50.28 117,519
03/25/2015 49.95 51.05 49.65 50.32 155,012
03/24/2015 50.68 50.68 49.35 49.35 51,140
03/23/2015 50.47 51.3 50.06 50.1 115,950
03/20/2015 49.87 50.94 49.67 50.34 154,148
03/19/2015 49.68 49.94 48.85 49.06 272,109
03/18/2015 47.39 51.25 47.23 50.75 337,320
03/17/2015 47.88 48.33 47.38 47.99 112,996
03/16/2015 46.78 48.4796 46.4175 48.39 217,923
03/13/2015 47.22 47.4 46.228 47.28 206,269
03/12/2015 48.71 48.85 47.7 47.76 136,252
03/11/2015 48.22 48.66 47.61 48.22 119,357
03/10/2015 48.5 49.09 47.95 47.98 173,353
03/09/2015 49.86 51.07 49.38 49.39 133,484
03/06/2015 51.17 51.52 49.8 50.04 260,862
03/05/2015 52.06 52.17 51.658 51.82 99,565
03/04/2015 52.81 52.81 51.3 52.36 130,246
03/03/2015 52.12 53.15 51.83 52.55 102,633
03/02/2015 52.75 52.86 51.25 52.19 144,758
02/27/2015 53.76 53.85 52.9 53 137,547
*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?