Historical Stock Prices

(ETF)
DXUS 
$22.106
*  
unch
unch
Get DXUS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DXUS 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 22.106 22.106 22.106 22.106 00
09/22/2016 22.106 22.106 22.106 22.106 00
09/21/2016 22.106 22.106 22.106 22.106 00
09/20/2016 22.106 22.106 22.106 22.106 00
09/19/2016 22.106 22.106 22.106 22.106 00
09/16/2016 22.106 22.106 22.106 22.106 00
09/15/2016 22.106 22.106 22.106 22.106 00
09/14/2016 22.1 22.106 22.1 22.106 300
09/13/2016 22.43 22.43 22.43 22.43 00
09/12/2016 22.43 22.43 22.43 22.43 00
09/09/2016 22.43 22.43 22.43 22.43 00
09/08/2016 22.43 22.43 22.43 22.43 00
09/07/2016 22.43 22.43 22.43 22.43 00
09/06/2016 22.43 22.43 22.43 22.43 00
09/02/2016 22.43 22.43 22.43 22.43 00
09/01/2016 22.43 22.43 22.43 22.43 100
08/31/2016 22.4365 22.4365 22.4365 22.4365 00
08/30/2016 22.4365 22.4365 22.4365 22.4365 00
08/29/2016 22.4365 22.4365 22.4365 22.4365 00
08/26/2016 22.4365 22.4365 22.4365 22.4365 00
08/25/2016 22.4365 22.4365 22.4365 22.4365 00
08/24/2016 22.4365 22.4365 22.4365 22.4365 00
08/23/2016 22.5055 22.5055 22.4365 22.4365 694
08/22/2016 22.32 22.32 22.32 22.32 147
08/19/2016 22.4401 22.4401 22.4401 22.4401 00
08/18/2016 22.4401 22.4401 22.4401 22.4401 00
08/17/2016 22.4401 22.4401 22.4401 22.4401 00
08/16/2016 22.4401 22.4401 22.4401 22.4401 00
08/15/2016 22.4401 22.4401 22.4401 22.4401 00
08/12/2016 22.4401 22.4401 22.4401 22.4401 00
08/11/2016 22.4401 22.4401 22.4401 22.4401 00
08/10/2016 22.4401 22.4401 22.4401 22.4401 00
08/09/2016 22.44 22.4401 22.44 22.4401 1,288
08/08/2016 21.78 21.78 21.78 21.78 00
08/05/2016 21.78 21.78 21.78 21.78 00
08/04/2016 21.78 21.78 21.78 21.78 00
08/03/2016 21.72 21.78 21.72 21.78 542
08/02/2016 21.93 21.93 21.93 21.93 1,000
08/01/2016 22.18 22.18 22.18 22.18 300
07/29/2016 22.17 22.21 22.14 22.21 11,000
07/28/2016 22.25 22.25 22.25 22.25 00
07/27/2016 22.25 22.25 22.25 22.25 00
07/26/2016 22.25 22.25 22.25 22.25 00
07/25/2016 22.25 22.25 22.25 22.25 00
07/22/2016 22.25 22.25 22.25 22.25 142
07/21/2016 22.1281 22.1281 22.1281 22.1281 100
07/20/2016 22.1499 22.1499 22.1499 22.1499 00
07/19/2016 22.1499 22.1499 22.1499 22.1499 00
07/18/2016 22.1499 22.1499 22.1499 22.1499 00
07/15/2016 22.1499 22.1499 22.1499 22.1499 142
07/14/2016 22.14 22.14 22.14 22.14 00
07/13/2016 22.14 22.14 22.14 22.14 00
07/12/2016 22.07 22.14 22.07 22.14 1,215
07/11/2016 21.79 21.86 21.79 21.86 1,345
07/08/2016 21.2693 21.2693 21.2693 21.2693 00
07/07/2016 21.2693 21.2693 21.2693 21.2693 00
07/06/2016 21.2693 21.2693 21.2693 21.2693 00
07/05/2016 21.33 21.33 21.2693 21.2693 2,520
07/01/2016 21.5661 21.5661 21.5661 21.5661 145
06/30/2016 20.89 20.89 20.89 20.89 00
06/29/2016 20.89 20.89 20.89 20.89 00
06/28/2016 20.89 20.89 20.89 20.89 1,638
06/27/2016 21.3958 21.3958 21.3958 21.3958 00
06/24/2016 21.3958 21.3958 21.3958 21.3958 00
06/23/2016 21.3958 21.3958 21.3958 21.3958 00
*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?