Quantcast

Historical Stock Prices

(ETF)
DHVW 
$31.65
*  
0.32
1%
Get DHVW Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading DHVW 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 20-JAN-2018 TO 20-APR-2018

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.
04/20/2018 31.91 31.91 31.62 31.65 5,821
04/19/2018 31.99 32 31.86 31.97 3,405
04/18/2018 32.09 32.17 32.05 32.08 2,465
04/17/2018 31.9 32.09 31.9 32.09 7,015
04/16/2018 31.66 31.8 31.66 31.7701 3,316
04/13/2018 31.48 31.55 31.43 31.43 3,312
04/12/2018 31.55 31.66 31.55 31.55 3,931
04/11/2018 31.4 31.5 31.31 31.31 2,530
04/10/2018 31.31 31.52 31.31 31.52 6,197
04/09/2018 31.04 31.33 30.97 30.97 5,572
04/06/2018 31.4 31.4 30.9 30.9 5,719
04/05/2018 31.46 31.62 31.45 31.6 3,501
04/04/2018 30.56 31.33 30.56 31.33 6,059
04/03/2018 30.79 30.95 30.58 30.92 5,826
04/02/2018 31.25 31.25 30.29 30.38 8,806
03/29/2018 31 31.45 31 31.28 9,146
03/28/2018 30.85 31.12 30.69 30.83 5,551
03/27/2018 31.65 31.65 30.86 30.9 2,600
03/26/2018 31.1 31.48 30.8483 31.48 33,107
03/23/2018 31.36 31.41 30.67 30.7 21,651
03/22/2018 31.89 31.89 31.37 31.37 24,225
03/21/2018 32.18 32.45 32.18 32.23 3,042
03/20/2018 32.19 32.2425 32.16 32.23 3,022
03/19/2018 32.53 32.53 32.07 32.08 3,345
03/16/2018 32.53 32.69 32.53 32.69 10,947
03/15/2018 32.63 32.63 32.49 32.58 2,591
03/14/2018 32.84 32.84 32.55 32.55 4,563
03/13/2018 33.12 33.15 32.7 32.8 6,650
03/12/2018 33.1 33.1 32.95 33.03 3,108
03/09/2018 32.6 32.95 32.6 32.95 9,102
03/08/2018 32.35 32.4 32.26 32.4 3,365
03/07/2018 32.03 32.3 32 32.3 3,940
03/06/2018 32.28 32.3 32.12 32.28 4,374
03/05/2018 31.7 32.2 31.64 32.2 7,391
03/02/2018 31.45 31.83 31.32 31.83 3,713
03/01/2018 32.06 32.06 31.53 31.5624 5,977
02/28/2018 32.5199 32.55 32.13 32.1328 10,116
02/27/2018 32.91 32.91 32.52 32.52 6,410
02/26/2018 32.65 32.83 32.65 32.83 3,289
02/23/2018 32.14 32.42 32.14 32.42 7,433
02/22/2018 32.12 32.12 31.9 32 5,170
02/21/2018 32.23 32.34 32 32 7,330
02/20/2018 32.18 32.3 32.01 32.01 4,786
02/16/2018 32.25 32.52 32.25 32.31 6,371
02/15/2018 32.05 32.24 31.9 32.24 7,663
02/14/2018 31.47 31.93 31.38 31.9104 11,521
02/13/2018 31.23 31.47 31.2 31.44 4,006
02/12/2018 31.09 31.51 31.03 31.3501 11,329
02/09/2018 30.77 30.83 30.05 30.83 8,196
02/08/2018 31.79 31.79 30.47 30.4701 23,366
02/07/2018 31.98 32.21 31.78 31.78 8,963
02/06/2018 30.87 31.71 30.61 31.71 5,921
02/05/2018 32.53 32.53 31.3 31.37 13,675
02/02/2018 33.15 33.15 32.65 32.65 9,821
02/01/2018 33.3 33.48 33.28 33.28 3,871
01/31/2018 33.48 33.48 33.25 33.37 7,378
01/30/2018 33.46 33.46 33.3 33.4 4,457
01/29/2018 33.86 33.86 33.6998 33.6998 4,217
01/26/2018 33.62 33.86 33.62 33.86 9,541
01/25/2018 33.51 33.592 33.45 33.45 5,855
01/24/2018 33.62 33.66 33.38 33.54 10,221
01/23/2018 33.45 33.52 33.45 33.52 3,532
01/22/2018 33.18 33.4 33.18 33.4 5,055
*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?

Smart Portfolio