Quantcast

Historical Stock Prices

(ETF)
DIAL 
$19.841
*  
0.071
0.36%
Get DIAL Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading DIAL 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 19.818 19.85 19.8 19.841 39,365
03/21/2019 19.75 19.82 19.75 19.77 23,999
03/20/2019 19.75 19.81 19.711 19.79 94,849
03/19/2019 19.72 19.746 19.65 19.727 71,745
03/18/2019 19.72 19.73 19.64 19.695 19,532
03/15/2019 19.71 19.71 19.6311 19.67 24,653
03/14/2019 19.6 19.68 19.6 19.635 96,687
03/13/2019 19.57 19.68 19.57 19.6652 27,749
03/12/2019 19.55 19.6 19.55 19.595 4,652
03/11/2019 19.6 19.605 19.5201 19.565 4,125
03/08/2019 19.57 19.57 19.5 19.53 7,677
03/07/2019 19.5 19.5599 19.5 19.53 3,689
03/06/2019 19.55 19.56 19.48 19.48 30,515
03/05/2019 19.55 19.55 19.5 19.505 8,982
03/04/2019 19.48 19.57 19.48 19.53 33,758
03/01/2019 19.54 19.55 19.48 19.51 18,732
02/28/2019 19.63 19.63 19.5685 19.5992 9,892
02/27/2019 19.64 19.64 19.54 19.54 56,341
02/26/2019 19.63 19.63 19.5754 19.585 40,299
02/25/2019 19.6 19.6 19.5 19.56 58,053
02/22/2019 19.47 19.56 19.4541 19.545 14,514
02/21/2019 19.47 19.47 19.3801 19.43 9,716
02/20/2019 19.5 19.5 19.4688 19.48 202,243
02/19/2019 19.4064 19.4467 19.4064 19.435 2,682
02/15/2019 19.3875 19.4272 19.36 19.41 14,043
02/14/2019 19.45 19.45 19.415 19.415 10,428
02/13/2019 19.5 19.5 19.13 19.39 84,625
02/12/2019 19.53 19.54 19.5 19.5275 118,721
02/11/2019 19.5 19.51 19.4301 19.4734 37,459
02/08/2019 19.49 19.52 19.45 19.49 22,329
02/07/2019 19.52 19.52 19.44 19.485 13,999
02/06/2019 19.53 19.54 19.4836 19.514 81,768
02/05/2019 19.49 19.49 19.46 19.46 1,959
02/04/2019 19.3573 19.4545 19.3572 19.445 558,496
02/01/2019 19.4019 19.4399 19.3872 19.405 4,317
01/31/2019 19.4255 19.4505 19.39 19.44 91,780
01/30/2019 19.3296 19.41 19.3296 19.406 9,045
01/29/2019 19.33 19.33 19.315 19.315 1,378
01/28/2019 19.2717 19.313 19.2717 19.285 1,026
01/25/2019 19.2928 19.2929 19.24 19.28 16,770
01/24/2019 19.2201 19.305 19.2201 19.26 1,187
01/23/2019 19.23 19.23 19.23 19.23 50
01/22/2019 19.244 19.27 19.23 19.23 3,122
01/18/2019 19.2 19.2 19.2 19.2 00
01/17/2019 19.24 19.24 19.1917 19.2 1,772
01/16/2019 19.2 19.22 19.13 19.21 38,388
01/15/2019 19.19 19.19 19.1438 19.1728 6,263
01/14/2019 19.21 19.21 19.155 19.155 100
01/11/2019 19.19 19.2 19.17 19.17 56,261
01/10/2019 19.12 19.19 19.11 19.19 50,440
01/09/2019 19.12 19.146 19.12 19.14 5,020
01/08/2019 19.12 19.12 18.85 19.02 75,350
01/07/2019 19.08 19.08 18.79 18.99 69,530
01/04/2019 18.99 18.9955 18.94 18.94 751,346
01/03/2019 18.94 18.94 18.9 18.93 3,207
01/02/2019 18.92 18.92 18.85 18.85 50,091
12/31/2018 18.92 18.92 18.87 18.87 39,265
12/28/2018 18.83 18.8899 18.1 18.85 43,035
12/27/2018 18.871 18.871 18.79 18.83 1,701
12/26/2018 18.86 18.86 18.79 18.8 23,798
12/24/2018 18.83 18.92 18.83 18.87 20,196
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for DIAL



Research Brokers before you trade

Want to trade FX?

Smart Portfolio