Historical Stock Prices

(ETF)
DIG 
$36.6
*  
0.02
0.05%
Get DIG Alerts
*Delayed - data as of Apr. 29, 2016  -  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-JAN-2016 TO 29-APR-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.
04/29/2016 36.74 37.58 35.5 36.55 254,507
04/28/2016 37.5 37.8996 36.32 36.62 191,123
04/27/2016 36.64 37.83 36.64 37.62 269,301
04/26/2016 35.68 36.35 35.4795 36.31 66,354
04/25/2016 36.1 36.1 34.8 35.29 241,417
04/22/2016 35.18 36.38 35.18 36.17 119,348
04/21/2016 35.84 35.96 35 35.17 62,442
04/20/2016 34.5 36.04 34.4101 35.49 175,715
04/19/2016 33.9 34.91 33.6057 34.89 238,657
04/18/2016 31.14 33.64 31 33.57 279,004
04/15/2016 32.9 33.08 32.4 32.51 136,903
04/14/2016 33.48 33.48 32.96 33.37 76,527
04/13/2016 32.98 33.349 32.47 33.15 367,480
04/12/2016 31.31 33.21 31.241 32.9 354,805
04/11/2016 31.67 31.88 30.99 30.99 118,644
04/08/2016 31 31.54 30.956 31.25 177,777
04/07/2016 29.88 30.5 29.56 30.01 131,719
04/06/2016 29.65 30.45 29.23 30.43 278,635
04/05/2016 29.36 29.55 28.99 29.17 96,611
04/04/2016 30.05 30.56 29.44 29.63 125,711
04/01/2016 29.95 30.2069 29.63 30 208,190
03/31/2016 30.7 31.42 30.7 30.9199 115,415
03/30/2016 31.28 31.52 30.5201 30.9 261,202
03/29/2016 30 30.8 29.44 30.71 169,273
03/28/2016 30.66 30.79 30.04 30.47 93,799
03/24/2016 29.48 30.72 29.34 30.7 170,041
03/23/2016 31.59 31.65 30.361 30.42 308,216
03/22/2016 31.55 32.53 31.55 32.03 222,292
03/21/2016 32.37 32.6327 31.65 32.23 320,005
03/18/2016 32.87 33.21 32 32.49 417,343
03/17/2016 31.96 32.96 31.52 32.49 251,740
03/16/2016 30.57 31.66 30.4801 31.55 329,467
03/15/2016 29.81 30.48 29.3635 30.48 198,397
03/14/2016 30.44 30.83 29.95 30.6 252,094
03/11/2016 30.38 31.2081 30.28 30.984 406,648
03/10/2016 29.56 29.6168 28.48 29.56 327,374
03/09/2016 29.3 30.3 28.75 29.55 302,324
03/08/2016 30.97 30.97 28.59 28.62 496,186
03/07/2016 29.89 31.352 29.71 31.3 341,273
03/04/2016 29.51 30.75 29 29.9 437,043
03/03/2016 28.22 29.38 28.22 29.29 320,143
03/02/2016 26.78 28.44 26.46 28.44 483,523
03/01/2016 26.35 27.1982 25.75 27.02 272,222
02/29/2016 26.72 26.86 25.85 26.05 246,958
02/26/2016 27.06 27.19 26.3402 26.48 286,667
02/25/2016 25.99 26.2414 25.1001 26.18 411,275
02/24/2016 24.74 26.1928 24.49 26.09 457,992
02/23/2016 26.7 27.11 25.4566 25.59 221,105
02/22/2016 26.89 27.6198 26.89 27.32 375,455
02/19/2016 25.76 26.16 25.19 26.14 165,700
02/18/2016 27.4 27.4999 26.07 26.33 425,563
02/17/2016 25.7 27.11 25.7 26.86 396,704
02/16/2016 25.73 25.7989 24.61 25.36 346,067
02/12/2016 24.39 25.05 23.87 24.85 688,913
02/11/2016 23.08 23.9622 22.37 23.65 850,336
02/10/2016 24 24.99 23.46 23.87 420,156
02/09/2016 24.74 25.032 23.3379 24.15 699,477
02/08/2016 24.5 25.589 23.72 25.29 553,237
02/05/2016 25.8 25.9501 24.96 25.41 448,887
02/04/2016 26.5 27.46 26.16 26.48 825,802
02/03/2016 25.29 26.44 23.5887 26.44 658,952
02/02/2016 25.11 25.18 24.3 24.55 439,799
02/01/2016 26.44 26.65 25.55 26.29 484,303
*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?