Historical Stock Prices

(ETF)
DVYA 
$49.1931
*  
0.2768
0.56%
Get DVYA Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 49.187 49.28 49.14 49.1931 12,434
01/29/2015 49.55 49.55 49.27 49.4699 5,127
01/28/2015 50.01 50.0499 49.74 49.74 3,896
01/27/2015 49.58 49.79 49.55 49.74 7,632
01/26/2015 49.65 49.71 49.56 49.58 9,976
01/23/2015 49.46 49.52 49.291 49.291 6,243
01/22/2015 49.43 49.6279 49.3996 49.3996 3,353
01/21/2015 49.8921 49.8921 49.68 49.7792 45,520
01/20/2015 50.1 50.1 49.54 49.8 15,963
01/16/2015 49.63 50.09 49.57 50.09 4,129
01/15/2015 50.0476 50.0476 49.7138 49.79 6,557
01/14/2015 49.459 49.5 49.23 49.47 2,064
01/13/2015 49.64 49.85 49.5326 49.5326 2,825
01/12/2015 49.45 49.54 49.26 49.3099 38,609
01/09/2015 50.08 50.101 49.8252 49.96 4,038
01/08/2015 49.5436 49.72 49.5436 49.72 3,142
01/07/2015 49.11 49.4714 49.08 49.37 12,600
01/06/2015 49.31 49.58 49.009 49.064 16,958
01/05/2015 49.55 49.62 49.09 49.238 8,311
01/02/2015 49.65 49.78 49.54 49.559 3,075
12/31/2014 50 50.15 49.78 49.8 7,354
12/30/2014 49.9901 50.15 49.86 49.93 9,283
12/29/2014 50.08 50.389 50.05 50.2374 18,539
12/26/2014 50.03 50.06 49.83 49.9912 2,915
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
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?