Historical Stock Prices

(ETF)
IDOG 
$27.67
*  
0.37
1.32%
Get IDOG Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading IDOG 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 27.72 27.72 27.5457 27.67 59,845
04/16/2015 28.05 28.1 27.8842 28.04 76,817
04/15/2015 27.85 27.9299 27.68 27.81 53,825
04/14/2015 27.58 27.7499 27.5701 27.74 28,869
04/13/2015 27.56 27.58 27.38 27.45 62,061
04/10/2015 27.6 27.68 27.56 27.67 64,529
04/09/2015 27.76 27.76 27.591 27.69 31,004
04/08/2015 27.69 27.79 27.52 27.666 29,733
04/07/2015 27.41 27.64 27.41 27.453 22,833
04/06/2015 27.02 27.54 27.02 27.4099 47,954
04/02/2015 27.2 27.25 27.03 27.08 145,776
04/01/2015 27.13 27.13 26.9448 27.0251 60,972
03/31/2015 26.88 27.1 26.82 26.96 37,826
03/30/2015 27.34 27.35 27.26 27.31 66,599
03/27/2015 27.35 27.4188 27.26 27.3101 44,691
03/26/2015 27.53 27.53 27.29 27.36 93,618
03/25/2015 28 28 27.5801 27.63 34,350
03/24/2015 28.15 28.68 27.88 27.94 51,705
03/23/2015 27.79 27.99 27.75 27.94 30,946
03/20/2015 27.4 27.71 27.4 27.59 58,498
03/19/2015 27.01 27.08 26.9232 27.01 39,044
03/18/2015 26.66 27.36 26.5988 27.32 32,270
03/17/2015 26.57 26.66 26.48 26.64 32,821
03/16/2015 26.54 26.69 26.54 26.66 19,778
03/13/2015 26.56 26.71 26.2192 26.36 64,259
03/12/2015 26.7 26.8 26.6801 26.74 46,961
03/11/2015 26.56 26.56 26.35 26.4699 28,373
03/10/2015 26.99 26.99 26.43 26.49 58,670
03/09/2015 27.19 27.46 27.02 27.139 52,509
03/06/2015 27.36 27.36 27.0701 27.0824 32,759
03/05/2015 27.6 27.72 27.6 27.67 34,956
03/04/2015 27.44 27.55 27.3614 27.52 56,344
03/03/2015 27.8 27.81 27.6 27.71 46,952
03/02/2015 27.85 27.85 27.7128 27.83 33,758
02/27/2015 27.93 27.94 27.7999 27.8504 30,417
02/26/2015 28.44 28.44 27.83 27.89 30,379
02/25/2015 28.34 28.34 28.04 28.101 62,374
02/24/2015 27.85 28.06 27.7 28.04 22,840
02/23/2015 28.26 28.26 27.71 27.76 64,795
02/20/2015 27.6 28 27.5501 27.9599 25,135
02/19/2015 27.72 27.789 27.631 27.6899 36,157
02/18/2015 27.7 27.7999 27.579 27.74 69,452
02/17/2015 27.62 27.74 27.4842 27.72 53,745
02/13/2015 27.7 27.7 27.461 27.52 82,995
02/12/2015 27.23 27.32 27.09 27.271 68,692
02/11/2015 26.99 27 26.77 26.8959 300,619
02/10/2015 27.03 27.23 27 27.21 28,345
02/09/2015 26.75 26.939 26.75 26.8499 31,221
02/06/2015 27.16 27.16 26.8891 26.94 37,307
02/05/2015 27.13 27.3 27.08 27.3 32,030
02/04/2015 27.08 27.16 26.923 26.93 81,381
02/03/2015 26.89 27.27 26.88 27.19 70,650
02/02/2015 26.46 26.68 26.46 26.68 27,147
01/30/2015 26.53 26.55 26.33 26.3494 34,268
01/29/2015 26.46 26.64 26.414 26.64 34,577
01/28/2015 26.55 26.6299 26.18 26.18 47,979
01/27/2015 26.49 26.67 26.46 26.6 23,674
01/26/2015 26.24 26.5304 26.21 26.5 30,102
01/23/2015 26.13 26.2199 25.9 26.05 21,561
01/22/2015 26.249 26.4396 26.14 26.37 63,735
01/21/2015 26.109 26.25 26.109 26.18 26,379
01/20/2015 26 26.0199 25.861 25.98 39,988
*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?