Historical Stock Prices

(ETF)
DIM 
$56.71
*  
0.34
0.6%
Get DIM Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DIM 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 56.69 56.7629 56.598 56.71 4,359
09/22/2016 57.35 57.37 57.05 57.05 4,263
09/21/2016 56.19 56.6906 56.19 56.62 3,340
09/20/2016 55.87 55.87 55.7128 55.7399 2,799
09/19/2016 55.726 55.76 55.4603 55.509 13,131
09/16/2016 55.23 55.3199 55.08 55.08 6,432
09/15/2016 55.43 55.945 55.43 55.945 3,592
09/14/2016 55.4 55.53 55.25 55.26 18,563
09/13/2016 55.79 55.79 55.2192 55.2601 3,451
09/12/2016 55.74 56.48 55.74 56.48 7,708
09/09/2016 56.8 56.8 56.1712 56.2263 38,697
09/08/2016 57.23 57.41 57.12 57.2 16,827
09/07/2016 57.41 57.44 57.166 57.2824 6,898
09/06/2016 56.96 57.37 56.93 57.3406 8,357
09/02/2016 56.6345 56.7488 56.5779 56.69 4,350
09/01/2016 56.19 56.27 56.0291 56.2599 13,430
08/31/2016 55.8799 55.8799 55.58 55.7999 1,957
08/30/2016 55.9805 55.9805 55.61 55.772 5,821
08/29/2016 55.53 56.0199 55.53 55.89 3,341
08/26/2016 56.33 56.5099 55.54 55.69 25,681
08/25/2016 56.312 56.3295 56.1511 56.2099 12,873
08/24/2016 56.59 56.6294 56.33 56.39 20,371
08/23/2016 56.96 56.96 56.541 56.5453 57,405
08/22/2016 56.35 56.3971 56.172 56.3101 3,598
08/19/2016 55.8501 56.2899 55.8501 56.1001 5,108
08/18/2016 56.59 56.6499 56.3 56.5994 3,055
08/17/2016 55.95 56.44 55.9201 56.3 2,883
08/16/2016 56.13 56.3599 56.13 56.25 14,752
08/15/2016 56.267 56.4 56.18 56.2742 6,566
08/12/2016 56.26 56.45 56.14 56.24 4,238
08/11/2016 55.99 56.34 55.99 56.173 6,531
08/10/2016 55.849 56.05 55.7914 55.7914 31,535
08/09/2016 55.65 55.75 55.57 55.64 1,588
08/08/2016 55.19 55.2699 55.09 55.09 4,747
08/05/2016 54.8291 54.918 54.7701 54.7701 1,681
08/04/2016 54.5 54.6799 54.361 54.595 3,231
08/03/2016 54.03 54.3038 54.03 54.2314 10,123
08/02/2016 54.77 54.77 54.48 54.56 3,774
08/01/2016 54.84 55.1199 54.791 54.879 6,216
07/29/2016 55.03 55.3 55 55.2574 2,326
07/28/2016 54.4801 54.4908 54.4586 54.4908 2,575
07/27/2016 54.47 54.74 54.181 54.56 9,292
07/26/2016 54.13 54.2499 53.891 54.17 4,650
07/25/2016 53.8601 54.0599 53.8601 54.0599 939
07/22/2016 53.8666 53.8842 53.77 53.8842 3,861
07/21/2016 54.2 54.2 53.811 53.811 8,318
07/20/2016 54.187 54.187 53.99 54.075 2,318
07/19/2016 53.76 53.76 53.541 53.62 31,036
07/18/2016 53.89 54.0999 53.87 53.941 4,818
07/15/2016 53.9 53.9399 53.6901 53.8365 2,974
07/14/2016 53.94 54.2199 53.9301 54.2099 4,902
07/13/2016 53.915 53.915 53.54 53.54 16,931
07/12/2016 53.67 53.86 53.6017 53.715 24,673
07/11/2016 52.65 52.9899 52.65 52.82 7,542
07/08/2016 51.709 51.92 51.709 51.91 2,009
07/07/2016 51.3899 51.3899 50.9 50.9913 21,840
07/06/2016 50.574 50.98 50.42 50.98 6,337
07/05/2016 51.3564 51.3564 51.0701 51.25 47,821
07/01/2016 52.8 52.8899 52.71 52.74 2,378
06/30/2016 51.9999 52.5799 51.9004 52.41 11,646
06/29/2016 51.82 51.9595 51.8 51.8801 8,341
06/28/2016 50.9 51.02 50.5022 51.02 8,253
06/27/2016 50.03 50.03 49.141 49.57 41,259
06/24/2016 51.16 52.3299 51.16 51.44 67,889
06/23/2016 56.33 56.44 55.9399 56.41 47,576
*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?