Historical Stock Prices

(ETF)
DVYA 
$49.575
*  
0.165
0.33%
Get DVYA Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading DVYA 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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 49.72 49.75 49.36 49.575 22,989
12/23/2014 49.6 49.765 49.5647 49.74 2,894
12/22/2014 49.89 50.06 49.8401 49.9401 4,313
12/19/2014 49.75 51.49 49.1901 49.62 84,543
12/18/2014 49.38 49.75 49.38 49.75 18,125
12/17/2014 48.59 49.47 48.59 49.07 10,500
12/16/2014 48.51 49.07 48.44 48.59 7,837
12/15/2014 49.15 49.15 48.39 48.64 15,401
12/12/2014 49.15 49.199 48.91 48.9799 27,533
12/11/2014 49.48 49.8299 49.32 49.35 2,557
12/10/2014 49.78 49.78 48.94 49.11 37,047
12/09/2014 49.22 49.63 49.16 49.63 41,918
12/08/2014 50 50.05 49.67 49.85 6,238
12/05/2014 50.47 50.47 50.02 50.334 9,474
12/04/2014 50.51 50.51 50.21 50.45 27,291
12/03/2014 50.4364 50.5586 50.384 50.449 2,641
12/02/2014 50.24 50.24 50.006 50.1899 6,861
12/01/2014 50.37 50.37 50.05 50.242 4,742
11/28/2014 51.43 51.43 51.25 51.25 1,312
11/26/2014 51.8 52.15 51.8 52.059 4,347
11/25/2014 51.74 51.9 51.591 51.66 9,993
11/24/2014 52.41 52.41 52.21 52.21 7,512
11/21/2014 52.92 52.92 52.6361 52.6361 4,372
11/20/2014 52.3099 52.45 52.17 52.42 11,261
11/19/2014 52.62 52.62 52.2401 52.3156 4,951
11/18/2014 53.208 53.29 53.108 53.247 10,290
11/17/2014 53.45 53.45 53.112 53.24 4,121
11/14/2014 53.2492 53.759 53.2492 53.7128 3,754
11/13/2014 53.57 53.57 53.12 53.26 29,935
11/12/2014 53.25 53.34 53.23 53.23 7,895
11/11/2014 53.4 53.4499 53.15 53.4499 2,869
11/10/2014 53.57 53.57 53.22 53.25 3,365
11/07/2014 52.9399 53.17 52.8001 53.09 3,723
11/06/2014 52.7899 52.7899 52.53 52.67 9,100
11/05/2014 53.14 53.14 52.74 53.02 11,836
11/04/2014 53.69 53.69 53.45 53.574 7,109
11/03/2014 54.04 54.04 53.6101 53.6156 4,087
10/31/2014 54.09 54.3 54.0701 54.3 3,989
10/30/2014 53.79 53.93 53.77 53.81 5,063
10/29/2014 54.2 54.2 53.39 53.49 10,194
10/28/2014 53.73 53.86 53.679 53.7401 5,603
10/27/2014 53.31 53.4425 53.224 53.38 4,191
10/24/2014 53.58 53.64 53.26 53.6096 32,069
10/23/2014 52.95 53.09 52.91 52.94 3,130
10/22/2014 52.99 53 52.67 52.67 8,365
10/21/2014 52.74 52.8899 52.68 52.84 15,293
10/20/2014 52.25 52.49 52 52.476 17,964
10/17/2014 51.987 52.2 51.95 52.11 11,051
10/16/2014 51.14 51.91 51.14 51.7 12,620
10/15/2014 51.475 51.69 50.7244 51.69 7,778
10/14/2014 51.36 51.61 51.19 51.36 20,723
10/13/2014 51.35 51.46 51.05 51.05 2,229
10/10/2014 51.48 51.48 50.82 50.9918 20,033
10/09/2014 52.62 52.62 51.79 51.89 6,059
10/08/2014 52.06 52.945 51.83 52.94 5,039
10/07/2014 52.17 52.35 51.8701 52.005 12,586
10/06/2014 52.17 52.33 52.17 52.22 4,524
10/03/2014 52.251 52.251 52 52.128 2,335
10/02/2014 52.07 52.19 51.54 52.163 5,210
10/01/2014 52.35 52.4399 52.1397 52.25 5,467
09/30/2014 52.11 52.27 51.9901 52.0101 8,408
09/29/2014 52.16 52.26 52.02 52.12 6,803
09/26/2014 52.894 53.03 52.798 52.905 1,397
09/25/2014 53.58 53.58 52.9 52.9528 7,904
09/24/2014 53.86 54.305 53.81 54.295 4,489
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?