Historical Stock Prices

(ETF)
DRN 
$21.58
*  
unch
unch
Get DRN Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading DRN 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 16-OCT-2016 TO 16-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 21.57 21.77 21.3 21.47 151,464
01/12/2017 21.34 21.6 20.7 21.58 415,623
01/11/2017 21.61 21.73 21.183 21.23 184,329
01/10/2017 22.31 22.31 21.61 21.64 166,660
01/09/2017 22.91 22.9452 22.19 22.22 177,091
01/06/2017 22.53 23.14 22.43 22.84 674,452
01/05/2017 22.39 22.9 21.71 22.84 257,790
01/04/2017 21.64 22.72 21.64 22.59 313,496
01/03/2017 21.76 21.81 21.19 21.64 168,459
12/30/2016 20.77 21.57 20.62 21.43 261,726
12/29/2016 20.16 20.83 19.93 20.65 130,319
12/28/2016 20.22 20.43 19.75 19.93 124,890
12/27/2016 20.27 20.53 20.031 20.31 119,386
12/23/2016 20.09 20.28 19.96 20.22 151,965
12/22/2016 20.11 20.22 19.5 20.06 130,727
12/21/2016 21.04 21.5 20.13 20.15 202,116
12/20/2016 20.82 21.35 20.7201 21.06 124,691
12/19/2016 20.59 21.21 20.43 20.98 191,652
12/16/2016 19.48 20.69 19.45 20.34 316,016
12/15/2016 19.69 20.181 19.2479 19.41 214,633
12/14/2016 21.16 21.2787 19.68 19.78 383,394
12/13/2016 21.47 21.57 20.73 21.19 170,114
12/12/2016 20.65 21.24 20.51 21.21 152,002
12/09/2016 20.5 21.3999 20.5 20.78 299,774
12/08/2016 20.21 21.05 19.92 20.8611 323,274
12/07/2016 19.38 20.54 19.38 20.46 372,037
12/06/2016 19.07 19.5399 18.88 19.3 131,998
12/05/2016 18.54 19 18.35 18.97 178,826
12/02/2016 18.15 19.0401 18.15 18.53 321,026
12/01/2016 18.45 18.69 17.7 17.99 365,563
11/30/2016 18.99 19.28 18.57 18.86 265,374
11/29/2016 19 19.7599 19 19.49 280,142
11/28/2016 18.73 19.31 18.7087 18.98 189,830
11/25/2016 18.42 19 18.38 18.67 143,724
11/23/2016 18.07 18.42 17.91 18.4 405,081
11/22/2016 17.76 18.65 17.76 18.61 252,097
11/21/2016 17.89 18.4 17.64 17.68 137,412
11/18/2016 17.71 17.9505 17.539 17.8 88,781
11/17/2016 18.17 18.6135 17.65 17.71 112,945
11/16/2016 18.28 18.61 17.88 18.28 112,883
11/15/2016 19.11 19.57 18.05 18.45 313,919
11/14/2016 17.57 19.06 17.33 18.91 249,696
11/11/2016 17.3 18.3 17.3 17.67 200,260
11/10/2016 18.16 18.17 16.63 17.33 356,572
11/09/2016 17.73 18.685 17.1501 18.25 315,223
11/08/2016 18.87 19.312 18.686 19.14 172,413
11/07/2016 18.4 18.87 18.39 18.83 218,517
11/04/2016 17.57 18.08 17.39 17.9286 190,017
11/03/2016 17.99 18.01 17.49 17.54 121,762
11/02/2016 18.77 18.79 17.9 17.91 166,690
11/01/2016 19.84 19.84 18.542 18.73 232,921
10/31/2016 19.29 20.14 19.21 20.08 119,928
10/28/2016 19.05 19.61 18.91 19.12 307,159
10/27/2016 20.4 20.57 18.83 18.97 371,308
10/26/2016 21.22 21.22 20.1735 20.61 193,893
10/25/2016 21.45 21.53 21.12 21.44 53,440
10/24/2016 21.67 22.22 21.33 21.59 249,861
10/21/2016 21.41 21.58 21.15 21.44 66,168
10/20/2016 21.74 22.099 21.31 21.68 76,435
10/19/2016 21.74 21.9099 21.3402 21.82 86,167
10/18/2016 21.7 22.05 21.49 21.68 97,502
10/17/2016 21.1 21.6583 21.1 21.26 73,150
*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?