Historical Stock Prices

(ETF)
DVP 
$26.1392
*  
0.0708
0.27%
Get DVP Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DVP 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 26.478 26.478 26.1392 26.1392 515
12/01/2016 26.23 26.5972 26.21 26.21 3,879
11/30/2016 25.97 26.1699 25.97 26.16 5,940
11/29/2016 25.7472 25.7472 25.47 25.48 1,988
11/28/2016 25.84 25.97 25.76 25.76 3,817
11/25/2016 25.97 25.9899 25.93 25.93 3,150
11/23/2016 25.89 26.05 25.89 25.95 2,916
11/22/2016 25.89 26.189 25.89 26.0517 4,650
11/21/2016 25.5 25.9035 25.5 25.79 1,077
11/18/2016 25.58 25.8604 25.48 25.48 4,994
11/17/2016 25.39 25.39 25.39 25.39 00
11/16/2016 25.4 25.57 25.231 25.39 12,165
11/15/2016 25.5038 25.7199 25.4 25.58 6,450
11/14/2016 25.126 25.4524 25.126 25.4331 5,646
11/11/2016 24.6606 24.6606 24.6606 24.6606 347
11/10/2016 24.32 24.8309 24.32 24.72 6,591
11/09/2016 23.9469 24.27 23.9469 24.27 2,442
11/08/2016 23.4078 23.8799 23.4078 23.61 3,234
11/07/2016 23.545 23.65 23.545 23.65 5,497
11/04/2016 23.29 23.456 23.24 23.24 1,005
11/03/2016 23.47 23.909 23.44 23.44 1,629
11/02/2016 23.42 23.8099 23.42 23.5 4,507
11/01/2016 24.5293 24.5293 23.3544 23.7649 3,021
10/31/2016 24.2873 24.34 24.2873 24.34 2,153
10/28/2016 24.51 24.6209 24.2 24.32 5,285
10/27/2016 24.5 24.5 24.17 24.3 6,230
10/26/2016 24.6127 24.7145 24.4 24.665 3,382
10/25/2016 24.44 24.5699 24.31 24.4001 1,422
10/24/2016 24.54 24.54 24.54 24.54 426
10/21/2016 24.4925 24.7099 24.45 24.55 4,634
10/20/2016 24.8322 24.8322 24.59 24.59 1,355
10/19/2016 24.41 24.8472 24.41 24.8387 2,428
10/18/2016 24.445 24.5913 24.445 24.5913 229
10/17/2016 24.23 24.557 24.23 24.5037 3,318
10/14/2016 24.786 24.786 24.45 24.45 2,225
10/13/2016 24.5 24.56 24.34 24.56 4,648
10/12/2016 24.8374 24.9546 24.8374 24.9546 837
10/11/2016 24.92 24.92 24.56 24.65 10,068
10/10/2016 24.99 24.99 24.99 24.99 603
10/07/2016 24.77 24.77 24.77 24.77 00
10/06/2016 24.64 24.79 24.64 24.77 2,092
10/05/2016 24.49 25.085 24.48 24.77 2,758
10/04/2016 24.81 24.9207 24.39 24.46 7,582
10/03/2016 24.85 25.0299 24.777 24.9259 4,469
09/30/2016 24.9785 25.17 24.9785 25.17 378
09/29/2016 24.93 25.127 24.61 24.65 44,298
09/28/2016 24.62 24.9299 24.4 24.9299 3,025
09/27/2016 24.37 24.5299 24.22 24.404 17,255
09/26/2016 24.44 24.4692 24.29 24.29 4,419
09/23/2016 24.57 24.6099 24.48 24.6099 2,624
09/22/2016 24.51 24.51 24.51 24.51 440
09/21/2016 24.25 24.509 24.09 24.509 5,517
09/20/2016 24.1972 24.1972 23.94 23.94 5,708
09/19/2016 24.68 24.68 24.12 24.19 10,547
09/16/2016 24.28 24.289 24.16 24.23 3,133
09/15/2016 24.06 24.06 24.06 24.06 00
09/14/2016 25.44 25.44 24.06 24.06 4,339
09/13/2016 24.526 24.526 24.1295 24.2306 1,949
09/12/2016 24.29 24.546 24.17 24.546 3,618
09/09/2016 24.81 24.84 24.635 24.635 2,540
09/08/2016 25.164 25.164 25.1297 25.1399 3,003
09/07/2016 25.06 25.199 25.027 25.199 3,924
09/06/2016 24.83 25.009 24.82 25.009 35,717
09/02/2016 24.9294 24.9294 24.81 24.81 2,661
*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?