Historical Stock Prices

(ETF)
DVHL 
$22.4226
*  
0.0574
0.26%
Get DVHL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DVHL 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 22.48 22.5 22.37 22.4226 3,071
09/22/2016 22.5419 22.5419 22.37 22.48 5,657
09/21/2016 21.97 22.16 21.87 22.15 3,118
09/20/2016 21.89 21.8905 21.7101 21.74 7,618
09/19/2016 21.36 21.89 21.36 21.7168 20,389
09/16/2016 21.46 21.5 21.4 21.4 1,130
09/15/2016 21.3932 21.5762 21.3932 21.5762 3,222
09/14/2016 21.29 21.5 21.13 21.43 20,508
09/13/2016 21.81 21.81 21.21 21.29 18,534
09/12/2016 21.69 21.97 21.5201 21.87 17,119
09/09/2016 22.72 22.72 21.83 22.12 9,221
09/08/2016 23.2101 23.32 23.2101 23.2899 14,855
09/07/2016 23.2981 23.2981 23.18 23.2864 3,619
09/06/2016 23.0735 23.1716 23.0735 23.1716 5,693
09/02/2016 22.87 23 22.87 22.92 12,580
09/01/2016 22.55 22.559 22.3101 22.49 7,686
08/31/2016 22.76 22.76 22.48 22.6615 10,646
08/30/2016 22.99 23 22.7 22.839 13,976
08/29/2016 22.7 22.83 22.7 22.801 4,554
08/26/2016 22.64 22.8082 22.435 22.605 7,063
08/25/2016 22.55 22.65 21.3011 22.65 3,065
08/24/2016 22.6022 22.7 22.6022 22.621 1,853
08/23/2016 22.8199 22.8199 22.71 22.7696 890
08/22/2016 22.49 22.61 22.49 22.6 1,131
08/19/2016 22.77 22.77 22.54 22.72 12,275
08/18/2016 22.67 22.81 22.65 22.75 7,529
08/17/2016 22.45 22.45 22.35 22.44 2,833
08/16/2016 22.6699 22.73 22.6699 22.6699 5,910
08/15/2016 22.5 22.76 22.25 22.6858 16,253
08/12/2016 22.46 22.5626 22.46 22.5001 2,518
08/11/2016 22.26 22.3858 22.26 22.3858 3,312
08/10/2016 22.98 22.99 21.6501 22.2802 5,947
08/09/2016 22.6 22.77 22.5399 22.669 12,297
08/08/2016 22.45 22.69 22.41 22.51 8,700
08/05/2016 22.15 22.3799 22.13 22.32 16,068
08/04/2016 22.08 22.19 21.97 22.06 5,856
08/03/2016 21.65 22.09 21.62 22.06 24,617
08/02/2016 21.65 21.65 21.35 21.43 9,659
08/01/2016 21.95 21.95 21.5951 21.5951 4,290
07/29/2016 22.02 22.0496 21.9 22.0496 21,445
07/28/2016 21.8 21.905 21.75 21.905 1,817
07/27/2016 21.9401 21.9401 21.8 21.8 863
07/26/2016 21.752 21.9 21.7 21.9 3,158
07/25/2016 22.09 22.09 21.815 21.915 16,292
07/22/2016 21.75 22.0799 21.75 22.0799 2,166
07/21/2016 21.827 21.835 21.7601 21.835 635
07/20/2016 21.7 21.87 21.4 21.87 7,239
07/19/2016 22.0991 22.0991 21.64 21.754 9,813
07/18/2016 21.57 21.7456 21.49 21.7456 4,276
07/15/2016 21.6232 21.6232 20.79 21.4672 13,697
07/14/2016 21.44 21.44 21.4299 21.439 862
07/13/2016 21.41 21.42 21.27 21.27 2,214
07/12/2016 21.29 21.445 21.22 21.4143 1,925
07/11/2016 21.29 21.4499 21.29 21.3699 5,289
07/08/2016 21.1 21.2399 21.0349 21.1566 2,816
07/07/2016 20.81 21.0399 20.7856 20.7856 2,242
07/06/2016 19.97 21.2799 17.27 20.83 11,149
07/05/2016 20.76 20.76 20.46 20.61 1,698
07/01/2016 20.6 20.6 19.967 20.56 2,444
06/30/2016 20.72 20.72 20.652 20.6699 1,636
06/29/2016 20.51 20.68 20.51 20.68 7,763
06/28/2016 19.9 20.115 19.74 20.115 1,565
06/27/2016 19.35 19.7361 19.12 19.296 5,480
06/24/2016 20.55 20.55 19 19.85 7,938
06/23/2016 20.63 20.707 20.6 20.6 2,020
*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?