Historical Stock Prices

(ETF)
DVYE 
$41.18
*  
0.06
0.15%
Get DVYE Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading DVYE 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 03-APR-2015 TO 03-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.
07/02/2015 40.97 41.3999 40.97 41.18 13,136
07/01/2015 41.45 41.5999 40.9401 41.12 26,077
06/30/2015 41.6 41.6 41.22 41.41 28,182
06/29/2015 41.18 41.3999 40.93 40.98 21,947
06/26/2015 41.81 41.83 41.6 41.78 57,874
06/25/2015 42.01 42.0686 41.59 41.71 9,000
06/24/2015 42.3 42.3199 41.89 42.08 19,735
06/23/2015 43.06 43.2 42.95 43.05 14,493
06/22/2015 42.88 43.07 42.71 42.99 16,041
06/19/2015 42.6 42.74 42.48 42.595 11,775
06/18/2015 42.76 43.13 42.69 43.11 14,117
06/17/2015 42.12 42.5 41.9 42.3 25,548
06/16/2015 42.12 42.38 42.09 42.38 29,379
06/15/2015 42.09 42.43 42.05 42.31 28,410
06/12/2015 42.53 42.54 42.27 42.5 22,547
06/11/2015 42.42 42.5499 42.1401 42.41 20,041
06/10/2015 42.54 42.79 42.4501 42.69 27,740
06/09/2015 42.1982 42.1982 41.9009 42.01 41,740
06/08/2015 42.5 42.5 42.2 42.39 27,188
06/05/2015 42.34 42.54 42.128 42.25 108,287
06/04/2015 42.85 43.18 42.61 42.66 35,511
06/03/2015 43.46 43.76 43.3601 43.52 61,339
06/02/2015 43.28 43.89 43.28 43.62 77,318
06/01/2015 43.31 43.47 43.02 43.3 93,399
05/29/2015 43.65 43.73 43.17 43.29 48,250
05/28/2015 44.12 44.38 43.77 44.294 61,345
05/27/2015 44.29 44.58 44.2101 44.45 59,390
05/26/2015 44.95 44.95 44.13 44.36 43,263
05/22/2015 45.29 45.3699 45.0601 45.07 14,353
05/21/2015 45.18 45.4799 45.05 45.4799 18,756
05/20/2015 45.64 45.8364 45.3 45.45 22,768
05/19/2015 45.86 45.86 45.61 45.62 20,416
05/18/2015 46.35 46.35 45.85 45.95 25,574
05/15/2015 46.2 46.45 46.2 46.44 97,798
05/14/2015 46.06 46.24 45.84 46.2 14,376
05/13/2015 46.21 46.27 45.5601 45.68 9,042
05/12/2015 45.64 45.8499 45.5 45.73 18,698
05/11/2015 46.01 46.02 45.71 45.7954 39,655
05/08/2015 46.4 46.66 46.1901 46.36 75,097
05/07/2015 45.47 45.77 45.19 45.77 733,583
05/06/2015 46.5 46.73 45.9201 46.09 16,283
05/05/2015 46.02 46.43 46.0101 46.35 16,506
05/04/2015 46.05 46.1499 45.88 46.14 19,487
05/01/2015 45.7 45.75 45.54 45.67 16,079
04/30/2015 45.75 45.96 45.5013 45.55 17,499
04/29/2015 45.74 45.83 45.57 45.57 31,515
04/28/2015 46.01 46.2 45.96 46 33,252
04/27/2015 45.7 46.15 45.7 45.775 54,438
04/24/2015 45.33 45.5765 45.12 45.4 48,382
04/23/2015 43.99 45.0799 43.99 45.0099 38,248
04/22/2015 44 44.43 43.88 44.2 25,141
04/21/2015 43.68 43.86 43.51 43.66 16,466
04/20/2015 43.75 43.75 43.59 43.59 12,930
04/17/2015 43.64 43.8499 43.4701 43.77 71,061
04/16/2015 44 44.5 43.8801 44.23 95,887
04/15/2015 43.48 43.9424 43.48 43.85 26,268
04/14/2015 43.26 43.5699 43.26 43.5194 17,624
04/13/2015 43.3 43.4876 43.0876 43.1883 10,283
04/10/2015 43.11 43.2599 43.0101 43.15 11,053
04/09/2015 43.19 43.42 43.1688 43.27 21,625
04/08/2015 43.24 43.416 42.92 42.95 61,875
04/07/2015 42.66 42.84 42.48 42.5 34,463
04/06/2015 42.68 43.2495 42.68 43.03 41,208
*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?