Historical Stock Prices

(ETF)
DRW 
$26.1912
*  
0.0412
0.16%
Get DRW Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading DRW 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 26.09 26.2399 26.09 26.1912 16,774
01/12/2017 26.092 26.2251 26.09 26.15 7,853
01/11/2017 26.028 26.19 25.96 26.19 2,935
01/10/2017 26.05 26.21 26.0382 26.14 10,253
01/09/2017 26 26 25.9107 25.96 5,393
01/06/2017 26.016 26.04 25.8301 25.93 6,252
01/05/2017 25.74 25.96 25.74 25.91 7,979
01/04/2017 25.55 25.72 25.55 25.71 10,907
01/03/2017 25.39 25.4999 25.3 25.35 35,606
12/30/2016 25.45 25.45 25.22 25.25 20,214
12/29/2016 25.1 25.2308 25.06 25.16 27,288
12/28/2016 24.9768 24.9768 24.8405 24.85 8,099
12/27/2016 24.92 25.0524 24.92 24.94 12,466
12/23/2016 24.86 25.0199 24.85 24.91 17,219
12/22/2016 25.75 25.75 25.6893 25.73 3,043
12/21/2016 25.94 25.94 25.8001 25.85 18,590
12/20/2016 25.88 25.935 25.791 25.865 19,872
12/19/2016 25.8101 25.9251 25.795 25.8 9,500
12/16/2016 25.8819 25.96 25.823 25.9197 8,250
12/15/2016 25.99 25.99 25.8204 25.845 7,842
12/14/2016 26.6623 26.7663 26.2 26.2 7,173
12/13/2016 26.7 26.8304 26.6401 26.81 6,569
12/12/2016 26.52 26.5983 26.4208 26.45 11,037
12/09/2016 26.64 26.7 26.637 26.7 13,643
12/08/2016 26.59 26.6927 26.579 26.63 6,522
12/07/2016 26.43 26.7388 26.43 26.7 14,820
12/06/2016 26.29 26.34 26.2586 26.33 11,493
12/05/2016 26.1655 26.24 26.1655 26.24 4,637
12/02/2016 26.168 26.2 26.128 26.128 1,419
12/01/2016 26.11 26.11 25.961 26.05 27,581
11/30/2016 26.33 26.33 26.21 26.27 40,034
11/29/2016 26.12 26.245 26.11 26.195 25,404
11/28/2016 26.1265 26.2 26.0909 26.0909 7,739
11/25/2016 26.02 26.1286 25.9914 25.9914 2,242
11/23/2016 25.84 26.0131 25.84 25.994 19,285
11/22/2016 25.93 25.98 25.89 25.97 8,448
11/21/2016 25.86 25.862 25.7849 25.8592 14,976
11/18/2016 25.929 25.929 25.6902 25.71 12,530
11/17/2016 25.87 26 25.83 25.84 9,016
11/16/2016 25.7 25.71 25.6056 25.7 8,081
11/15/2016 25.81 25.96 25.81 25.96 7,405
11/14/2016 25.79 25.79 25.58 25.67 5,681
11/11/2016 25.98 26.0801 25.8119 25.9189 9,090
11/10/2016 26.57 26.57 26.204 26.23 5,126
11/09/2016 27.0161 27.09 26.8701 26.8881 12,281
11/08/2016 27.2104 27.3781 27.2104 27.3409 7,811
11/07/2016 26.98 27.1099 26.975 27.06 13,152
11/04/2016 26.87 27.006 26.831 26.831 5,861
11/03/2016 27.12 27.16 27.05 27.05 1,463
11/02/2016 27.23 27.28 27.0695 27.11 7,318
11/01/2016 27.07 27.09 27.018 27.09 5,726
10/31/2016 27.22 27.255 27.081 27.19 15,295
10/28/2016 27.0516 27.1745 26.9701 27.09 2,549
10/27/2016 27.245 27.289 27.221 27.225 3,871
10/26/2016 27.48 27.518 27.391 27.391 1,827
10/25/2016 27.634 27.75 27.62 27.6512 8,595
10/24/2016 27.69 27.73 27.62 27.708 5,028
10/21/2016 27.37 27.575 27.37 27.5309 2,688
10/20/2016 27.587 27.668 27.587 27.63 5,805
10/19/2016 27.7416 27.85 27.7111 27.7807 7,308
10/18/2016 27.7 27.76 27.65 27.68 17,466
10/17/2016 27.22 27.3149 27.18 27.24 27,391
10/14/2016 27.53 27.589 27.379 27.433 3,596
10/13/2016 27.2 27.4128 27.11 27.3825 7,631
*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?