Historical Stock Prices

(ETF)
DVY 
$76.32
*  
0.02
0.03%
Get DVY Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading DVY 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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 76.43 76.78 76.25 76.32 694,754
07/30/2015 75.97 76.4699 75.91 76.34 474,503
07/29/2015 75.57 76.21 75.51 76.15 570,395
07/28/2015 75.07 75.69 74.8015 75.63 1,013,290
07/27/2015 74.46 75.08 74.46 74.9 1,234,601
07/24/2015 75.42 75.5 74.74 74.84 638,747
07/23/2015 76.04 76.09 75.31 75.52 634,790
07/22/2015 75.67 76.2201 75.67 76.04 1,249,912
07/21/2015 76.51 76.61 75.88 76.04 486,276
07/20/2015 76.67 76.85 76.3501 76.57 830,248
07/17/2015 77.17 77.31 76.71 76.76 437,903
07/16/2015 76.89 77.46 76.8801 77.4 569,540
07/15/2015 76.82 76.97 76.57 76.76 512,006
07/14/2015 76.69 77.05 76.69 76.96 838,209
07/13/2015 76.52 76.87 76.5 76.81 436,409
07/10/2015 76.26 76.5465 76.02 76.28 539,452
07/09/2015 76.52 76.5699 75.65 75.67 419,516
07/08/2015 76.12 76.3699 75.6759 75.81 665,403
07/07/2015 75.57 76.72 75.3101 76.61 868,871
07/06/2015 75.29 75.7 75.2599 75.57 630,656
07/02/2015 75.62 76.1 75.62 75.82 1,298,940
07/01/2015 75.34 75.62 73.73 75.57 739,139
06/30/2015 75.76 75.76 74.98 75.15 880,610
06/29/2015 75.98 76.39 75.18 75.22 1,040,043
06/26/2015 76.09 76.4951 75.85 76.46 421,841
06/25/2015 76.54 76.59 75.97 76.01 1,731,231
06/24/2015 76.9 76.97 76.43 76.44 1,269,261
06/23/2015 78.14 78.14 77.51 77.66 578,937
06/22/2015 77.85 78.17 77.75 77.93 612,711
06/19/2015 78.01 78.18 77.64 77.64 648,518
06/18/2015 77.53 78.35 77.5201 78.07 882,358
06/17/2015 77.26 77.6 76.99 77.42 884,297
06/16/2015 76.64 77.18 76.52 77.15 634,036
06/15/2015 76.79 77.03 76.45 76.72 785,252
06/12/2015 77.43 77.56 77.03 77.08 781,988
06/11/2015 77.61 77.8355 77.4501 77.8 1,095,496
06/10/2015 76.92 77.67 76.92 77.48 540,077
06/09/2015 76.72 76.9801 76.63 76.67 694,659
06/08/2015 76.75 76.96 76.71 76.72 692,446
06/05/2015 77.01 77.2 76.67 76.96 623,511
06/04/2015 77.55 77.81 77.2047 77.27 936,723
06/03/2015 78.11 78.1148 77.62 77.83 499,001
06/02/2015 78.13 78.41 77.77 78.03 888,508
06/01/2015 78.64 78.66 78.15 78.33 584,051
05/29/2015 78.8 78.8 78.242 78.39 429,764
05/28/2015 78.6 78.89 78.43 78.85 510,765
05/27/2015 78.45 78.8668 78.3001 78.75 451,644
05/26/2015 78.85 78.9 78.1385 78.34 804,825
05/22/2015 79.14 79.18 78.9 79.04 420,000
05/21/2015 79.02 79.3446 79 79.24 587,873
05/20/2015 79.02 79.4066 78.91 79.09 499,332
05/19/2015 79.08 79.08 78.68 79 1,834,876
05/18/2015 78.64 79.1 78.61 79.06 520,300
05/15/2015 78.55 78.8 78.44 78.79 505,643
05/14/2015 78.15 78.535 78.12 78.5 596,939
05/13/2015 78.1 78.4 77.71 77.8 730,205
05/12/2015 77.69 78.04 77.3501 77.9 603,332
05/11/2015 78.32 78.6 78 78.05 698,142
05/08/2015 77.99 78.57 77.99 78.4 557,416
05/07/2015 77.5 77.945 77.343 77.65 843,236
05/06/2015 78.09 78.24 77.1 77.64 750,348
05/05/2015 78.8 78.95 77.8 77.91 930,480
05/04/2015 78.84 79.21 78.81 78.91 696,296
05/01/2015 78.43 78.8 78.24 78.72 803,415
04/30/2015 78.78 78.85 77.99 78.33 942,098
*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?