Historical Stock Prices

(ETF)
IDOG 
$26.25
*  
0.0601
0.23%
Get IDOG Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-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.
07/31/2015 26.28 26.3999 26.235 26.25 41,235
07/30/2015 26.19 26.19 26.0349 26.1899 37,890
07/29/2015 26.06 26.2951 26.06 26.2317 21,867
07/28/2015 25.92 26.0599 25.7401 25.94 15,759
07/27/2015 25.6821 25.8199 25.58 25.62 144,077
07/24/2015 25.98 26.035 25.77 25.87 40,792
07/23/2015 26.3 26.3 26.02 26.09 48,746
07/22/2015 26.293 26.3404 26.1801 26.2333 16,723
07/21/2015 26.4701 26.5892 26.46 26.5108 13,565
07/20/2015 26.57 26.6999 26.4601 26.5792 65,619
07/17/2015 26.62 26.62 26.4301 26.45 39,422
07/16/2015 26.6292 26.65 26.4901 26.6099 22,607
07/15/2015 26.44 26.45 26.22 26.2783 29,679
07/14/2015 26.3 26.4 26.225 26.3729 21,540
07/13/2015 26.12 26.28 26.11 26.17 32,980
07/10/2015 25.85 26.25 25.85 26.1427 27,659
07/09/2015 25.56 25.6399 25.27 25.35 73,870
07/08/2015 25.16 25.16 24.91 24.93 35,553
07/07/2015 25.16 25.4846 24.92 25.4424 88,013
07/06/2015 25.56 25.688 25.4 25.54 33,157
07/02/2015 26.2 26.2 26.01 26.12 29,712
07/01/2015 26.21 26.21 25.77 25.9 22,261
06/30/2015 26.18 26.3256 25.8528 26 49,638
06/29/2015 26.33 26.4499 25.83 26.02 50,505
06/26/2015 26.94 26.94 26.7427 26.79 44,006
06/25/2015 27.11 27.1399 26.95 27.08 41,756
06/24/2015 27.19 27.19 26.99 27 25,358
06/23/2015 27.81 27.8499 27.641 27.76 37,982
06/22/2015 27.74 27.88 27.6712 27.77 32,936
06/19/2015 27.24 27.34 27.18 27.31 17,906
06/18/2015 27.14 27.57 27.14 27.25 59,438
06/17/2015 26.98 27.17 26.7693 27.1088 18,118
06/16/2015 26.97 27.1699 26.96 27.07 18,020
06/15/2015 26.85 27.03 26.79 27.03 56,082
06/12/2015 27.16 27.25 26.9701 27.23 45,452
06/11/2015 27.35 27.42 27.27 27.42 13,956
06/10/2015 27.19 27.35 27 27.33 180,168
06/09/2015 26.67 26.8499 26.5698 26.81 37,919
06/08/2015 26.88 26.88 26.67 26.79 29,648
06/05/2015 26.85 26.9899 26.67 26.885 19,649
06/04/2015 27.36 27.3799 27.03 27.05 64,348
06/03/2015 27.5908 27.7799 27.51 27.62 20,068
06/02/2015 27.5 27.66 27.26 27.55 23,504
06/01/2015 27.5 27.5299 27.13 27.36 33,319
05/29/2015 27.58 27.733 27.3705 27.52 23,439
05/28/2015 27.69 27.8262 27.5 27.805 62,408
05/27/2015 27.67 27.86 27.5101 27.8 40,018
05/26/2015 27.94 27.94 27.59 27.64 193,509
05/22/2015 28.25 28.25 28.0501 28.108 41,504
05/21/2015 28.32 28.45 28.19 28.44 52,809
05/20/2015 28.1351 28.31 28.091 28.2399 48,676
05/19/2015 28.32 28.32 28.15 28.26 45,216
05/18/2015 28.45 28.5999 28.42 28.509 17,579
05/15/2015 28.7 28.81 28.59 28.79 93,033
05/14/2015 28.73 28.8399 28.7037 28.78 68,628
05/13/2015 28.68 28.7299 28.5101 28.56 34,641
05/12/2015 28.28 28.35 28.205 28.33 17,618
05/11/2015 28.37 28.37 28.23 28.2573 24,619
05/08/2015 28.34 28.51 28.2999 28.51 38,767
05/07/2015 27.78 27.93 27.72 27.8238 35,648
05/06/2015 28.22 28.22 27.9501 28.03 40,052
05/05/2015 28.21 28.21 27.93 27.9504 33,956
05/04/2015 28.34 28.38 28.3 28.3444 34,377
05/01/2015 28.336 28.38 28.166 28.38 28,326
04/30/2015 28.23 28.23 28.0865 28.12 43,902
*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?