Historical Stock Prices

(ETF)
DOO 
$38.534
*  
0.1739
0.45%
Get DOO Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading DOO 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 38.43 38.56 38.41 38.534 24,262
01/12/2017 38.42 38.42 38.2801 38.3601 70,538
01/11/2017 37.9 38.2954 37.8979 38.24 9,275
01/10/2017 37.96 38.08 37.96 37.99 33,983
01/09/2017 37.94 38.0399 37.8853 37.96 30,997
01/06/2017 38.06 38.16 38.05 38.09 14,156
01/05/2017 38.04 38.36 38.04 38.32 6,523
01/04/2017 37.75 37.85 37.67 37.82 14,355
01/03/2017 37.46 37.5956 37.46 37.56 21,933
12/30/2016 37.54 37.54 37.29 37.37 84,893
12/29/2016 37.36 37.45 37.3 37.4 50,982
12/28/2016 37.22 37.254 37.07 37.14 19,302
12/27/2016 37.29 37.3124 37.2201 37.26 25,968
12/23/2016 37.166 37.28 37.16 37.21 69,658
12/22/2016 37.57 37.614 37.425 37.44 18,930
12/21/2016 37.62 37.6775 37.562 37.57 20,093
12/20/2016 37.49 37.6076 37.4471 37.58 25,360
12/19/2016 37.53 37.74 37.4671 37.49 115,111
12/16/2016 37.48 37.63 37.4301 37.51 43,903
12/15/2016 37.41 37.53 37.3406 37.45 50,747
12/14/2016 38.21 38.35 37.6361 37.7 50,587
12/13/2016 38.28 38.4524 38.25 38.35 69,411
12/12/2016 37.91 38.1071 37.91 37.99 16,348
12/09/2016 37.6 37.89 37.6 37.854 27,718
12/08/2016 37.66 37.66 37.447 37.55 17,967
12/07/2016 37.23 37.7152 37.23 37.7 21,934
12/06/2016 36.8649 37.13 36.8649 37.08 20,231
12/05/2016 36.61 36.9787 36.61 36.9132 32,771
12/02/2016 36.25 36.555 36.25 36.4848 22,652
12/01/2016 36.37 36.516 36.264 36.41 26,965
11/30/2016 36.45 36.5381 36.2 36.34 40,051
11/29/2016 36.22 36.53 36.22 36.4 27,396
11/28/2016 36.36 36.4464 36.29 36.3001 22,171
11/25/2016 36.53 36.53 36.4001 36.51 8,743
11/23/2016 36.04 36.27 35.9337 36.25 90,267
11/22/2016 36.29 36.4164 36.22 36.381 35,664
11/21/2016 35.99 36.14 35.9811 36.14 31,420
11/18/2016 36.01 36.01 35.7925 35.84 27,163
11/17/2016 36.37 36.44 36.222 36.2601 31,610
11/16/2016 36.2 36.2563 36.06 36.1899 13,135
11/15/2016 36.31 36.5348 36.264 36.52 13,702
11/14/2016 36.4 36.4166 36.247 36.4 14,749
11/11/2016 36.9 36.9 36.615 36.75 10,337
11/10/2016 37.24 37.2576 36.83 37.04 25,192
11/09/2016 37.05 37.5399 37.04 37.41 29,139
11/08/2016 37.25 37.56 37.22 37.49 13,410
11/07/2016 37.25 37.2952 37.18 37.27 46,135
11/04/2016 37.01 37.077 36.84 36.84 27,571
11/03/2016 37.26 37.342 37.14 37.14 14,394
11/02/2016 37.46 37.49 37.12 37.22 23,712
11/01/2016 37.75 37.75 37.37 37.47 15,007
10/31/2016 37.6 37.6715 37.52 37.65 15,386
10/28/2016 37.5794 37.7711 37.5794 37.68 12,374
10/27/2016 37.73 37.76 37.6603 37.6764 13,268
10/26/2016 37.69 37.89 37.65 37.77 19,217
10/25/2016 37.86 38.0054 37.8 37.9 17,392
10/24/2016 37.98 38.0699 37.8247 37.8916 14,125
10/21/2016 37.7 37.95 37.7 37.92 19,190
10/20/2016 37.85 38.1714 37.85 38.11 8,242
10/19/2016 37.9 38.1682 37.9 38.11 17,591
10/18/2016 38.08 38.1176 37.99 38.0941 22,033
10/17/2016 37.63 37.7 37.59 37.62 16,701
10/14/2016 38.01 38.0667 37.7701 37.7701 15,422
10/13/2016 37.42 37.802 37.34 37.72 11,633
*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?