Historical Stock Prices

(ETF)
DIVY 
$24.4922
*  
0.0171
0.07%
Get DIVY Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DIVY 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 24.4101 24.5 24.4101 24.4922 3,130
12/01/2016 24.4 24.5 24.4 24.4751 5,518
11/30/2016 24.4082 24.489 24.4082 24.489 5,426
11/29/2016 24.4 24.4085 24.4 24.4085 2,290
11/28/2016 24.44 24.47 24.2659 24.47 9,711
11/25/2016 24.455 24.455 24.455 24.455 00
11/23/2016 24.47 24.47 24.438 24.455 5,203
11/22/2016 24.5 24.5 24.39 24.45 24,420
11/21/2016 24.344 24.9072 24.2379 24.25 33,406
11/18/2016 24.2 24.35 23.8 24.35 26,445
11/17/2016 24.18 24.1966 24.176 24.18 888
11/16/2016 24.05 24.1899 24.05 24.156 2,078
11/15/2016 24.154 24.2 24.04 24.14 4,517
11/14/2016 24.063 24.12 24.05 24.05 2,881
11/11/2016 24.05 24.24 24.05 24.24 1,378
11/10/2016 24.2 24.2 24.16 24.1999 954
11/09/2016 24.12 24.2099 24.12 24.2099 1,205
11/08/2016 23.84 24.475 23.84 24.1996 15,265
11/07/2016 24 24.0244 24 24.005 3,593
11/04/2016 24 24 23.8328 23.93 4,627
11/03/2016 24.1301 24.1485 23.9901 24 1,737
11/02/2016 23.98 23.9864 23.97 23.97 1,021
11/01/2016 24 24 23.89 23.97 19,623
10/31/2016 24 24.0632 24 24.01 2,736
10/28/2016 24.15 24.15 24.0199 24.12 2,176
10/27/2016 24.04 24.14 24.03 24.03 4,718
10/26/2016 24.08 24.17 24.08 24.14 2,932
10/25/2016 24.03 24.0788 24.01 24.03 4,233
10/24/2016 24.0032 24.06 24.0032 24.03 3,569
10/21/2016 24.3 24.3 24.0571 24.0571 200
10/20/2016 24.1791 24.1791 23.788 24.0544 3,958
10/19/2016 24.2 24.2 24 24.01 7,246
10/18/2016 24.23 24.23 24.23 24.23 349
10/17/2016 24.23 24.26 23.9122 24.26 3,329
10/14/2016 24.01 24.16 24.0001 24.1539 5,696
10/13/2016 24 24.6 23.95 24.03 63,147
10/12/2016 24.07 24.07 24.07 24.07 101
10/11/2016 24.0407 24.0826 24 24 20,768
10/10/2016 24.18 24.2 24.08 24.08 3,796
10/07/2016 24.23 24.24 24.23 24.235 1,403
10/06/2016 24.112 24.3209 24.112 24.3209 5,441
10/05/2016 24.14 24.14 24.02 24.04 1,266
10/04/2016 24.1137 24.1287 24.1137 24.1287 1,115
10/03/2016 24.1 24.2499 24.1 24.16 2,046
09/30/2016 24.06 24.211 24.06 24.211 816
09/29/2016 24.2254 24.2254 24.06 24.06 1,219
09/28/2016 24.1 24.1442 24.1 24.1 2,173
09/27/2016 24.235 24.235 24.0497 24.1 45,737
09/26/2016 24.1322 24.239 23.8495 23.8495 3,782
09/23/2016 24.3 24.3 24.25 24.273 3,630
09/22/2016 24.29 24.3 24.07 24.1561 4,477
09/21/2016 24.06 24.2 24.06 24.2 1,187
09/20/2016 24.05 24.1799 24.05 24.06 3,293
09/19/2016 24.0693 24.1156 24.0501 24.0601 662
09/16/2016 24.246 24.246 24.1932 24.1932 853
09/15/2016 24.23 24.28 24.0343 24.0903 6,162
09/14/2016 24.017 24.19 23.915 24.02 1,589
09/13/2016 23.92 24.5808 23.92 24 2,072
09/12/2016 24.2 24.28 24.1572 24.1572 2,445
09/09/2016 24.14 24.2 24.03 24.2 3,548
09/08/2016 24.14 24.16 24.0165 24.16 4,050
09/07/2016 24.1 24.1 24.0649 24.0649 619
09/06/2016 24.03 24.1499 24.03 24.0641 3,418
09/02/2016 23.96 24.139 23.96 24.1003 6,393
*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?