Quantcast

Historical Stock Prices

(ETF)
DJPY 
$26.2373
*  
0.2117
0.8%
Get DJPY Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading DJPY 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 26.0846 26.0846 26.0846 26.0846 00
12/13/2018 26.0846 26.0846 26.0846 26.0846 00
12/12/2018 26.0846 26.0846 26.0846 26.0846 00
12/11/2018 26.0846 26.0846 26.0846 26.0846 00
12/10/2018 26.0846 26.0846 26.0846 26.0846 37
12/07/2018 25.58 25.58 25.58 25.58 00
12/06/2018 25.3386 25.58 25.3386 25.58 210
12/04/2018 26.39 26.39 26.39 26.39 00
12/03/2018 26.39 26.39 26.39 26.39 00
11/30/2018 26.39 26.39 26.39 26.39 100
11/29/2018 26.08 26.08 26.07 26.07 496
11/28/2018 26.4 26.4 26.4 26.4 00
11/27/2018 26.4 26.4 26.4 26.4 100
11/26/2018 26.2 26.2 26.2 26.2 300
11/23/2018 25.59 25.64 25.55 25.64 300
11/21/2018 25.7838 25.7838 25.76 25.76 2,720
11/20/2018 25.27 25.27 25.27 25.27 100
11/19/2018 25.6 25.6 25.27 25.27 204
11/16/2018 25.55 25.59 25.5499 25.56 4,300
11/15/2018 26.3968 26.3968 26.3968 26.3968 00
11/14/2018 26.3968 26.3968 26.3968 26.3968 00
11/13/2018 26.3968 26.3968 26.3968 26.3968 00
11/12/2018 26.3968 26.3968 26.3968 26.3968 103
11/09/2018 26.51 26.51 26.4 26.41 575
11/08/2018 26.31 26.31 26.31 26.31 158
11/07/2018 25.98 25.98 25.98 25.98 208
11/06/2018 26.1 26.1 26.1 26.1 168
11/05/2018 25.59 25.59 25.59 25.59 00
11/02/2018 25.59 25.59 25.59 25.59 158
11/01/2018 25.51 25.51 25.33 25.4 5,546
10/31/2018 25.75 25.75 25.67 25.67 400
10/30/2018 25.3 25.48 25.3 25.42 918
10/29/2018 25.16 25.16 25.16 25.16 400
10/26/2018 24.52 24.55 24.477 24.55 11,500
10/25/2018 24.84 24.84 24.84 24.84 00
10/24/2018 24.84 24.84 24.84 24.84 00
10/23/2018 24.84 24.84 24.84 24.84 00
10/22/2018 24.84 24.84 24.84 24.84 00
10/19/2018 24.84 24.84 24.84 24.84 00
10/18/2018 25.23 25.23 24.84 24.84 483
10/17/2018 25.1735 25.1735 25.1735 25.1735 180
10/16/2018 24.6497 24.6497 24.6497 24.6497 00
10/15/2018 24.6497 24.6497 24.6497 24.6497 00
10/12/2018 24.6799 24.68 24.6497 24.6497 1,817
10/11/2018 25.83 25.83 25.83 25.83 00
10/10/2018 25.83 25.83 25.83 25.83 00
10/09/2018 25.83 25.83 25.83 25.83 00
10/08/2018 25.83 25.83 25.83 25.83 304
10/05/2018 26.43 26.43 26.43 26.43 00
10/04/2018 26.43 26.43 26.43 26.43 00
10/03/2018 26.43 26.43 26.43 26.43 605
10/02/2018 26.103 26.103 26.103 26.103 00
10/01/2018 24.75 26.103 24.59 26.103 1,560
09/28/2018 25.9198 25.9699 25.8701 25.91 688
09/27/2018 25.84 25.84 25.84 25.84 3,087
09/26/2018 25 25 25 25 00
09/25/2018 25 25 25 25 00
09/24/2018 25 25 25 25 3,087
09/21/2018 24.35 24.35 24.35 24.35 00
09/20/2018 24.35 24.35 24.35 24.35 00
09/19/2018 24.35 24.35 24.35 24.35 00
09/18/2018 24.35 24.35 24.35 24.35 00
09/17/2018 24.35 24.35 24.35 24.35 00
09/14/2018 24.35 24.35 24.35 24.35 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?

Smart Portfolio