Quantcast

Historical Stock Prices

(ETF)
DMRI 
$52.13
*  
0.39
0.75%
Get DMRI Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading DMRI 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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 51.8099 52.17 51.6717 52.13 2,532
09/20/2018 51.4837 51.74 51.4837 51.74 551
09/19/2018 51.24 51.24 51.1382 51.1382 337
09/18/2018 50.7501 51.38 50.7501 51.0442 944
09/17/2018 50.7483 50.7483 50.7483 50.7483 286
09/14/2018 50.43 50.43 50.339 50.339 475
09/13/2018 50.29 50.31 50.11 50.31 528
09/12/2018 49.74 50.21 49.74 50.0377 2,066
09/11/2018 49.38 49.98 49.38 49.7887 490
09/10/2018 49.6123 49.8812 49.6123 49.72 4,049
09/07/2018 49.47 49.52 49.3215 49.52 409
09/06/2018 49.51 49.8919 49.5014 49.885 2,779
09/05/2018 49.8777 49.8908 49.8777 49.8908 436
09/04/2018 50.7485 50.7485 50.3916 50.3916 510
08/31/2018 50.9 51.06 50.757 50.8531 12,929
08/30/2018 51.1511 51.35 51.1511 51.3 24,273
08/29/2018 51.68 51.8228 51.4622 51.6936 4,016
08/28/2018 51.8248 51.8248 51.65 51.65 1,126
08/27/2018 51.6205 51.77 51.5273 51.5273 834
08/24/2018 50.716 50.84 50.716 50.84 904
08/23/2018 51.1 51.1 50.391 50.5586 1,552
08/22/2018 50.9743 50.9743 50.56 50.56 1,246
08/21/2018 50.73 50.73 50.73 50.73 847
08/20/2018 50.5247 50.94 50.5247 50.94 371
08/17/2018 49.635 49.9068 49.635 49.9068 452
08/16/2018 49.7297 49.8 49.7297 49.8 481
08/15/2018 49.98 49.98 49.83 49.8614 773
08/14/2018 50.4702 50.74 50.3295 50.74 2,342
08/13/2018 50.73 50.73 50.08 50.11 1,869
08/10/2018 50.2247 50.54 50.1817 50.4789 1,266
08/09/2018 51.49 51.85 51.3876 51.4797 1,157
08/08/2018 51.4185 51.72 51.4185 51.72 737
08/07/2018 51.619 51.949 51.619 51.7963 944
08/06/2018 51.68 51.68 51.17 51.479 1,711
08/03/2018 51.3 51.51 51.3 51.3853 2,042
08/02/2018 51.3397 51.36 51.3397 51.36 534
08/01/2018 52.37 52.37 51.78 51.8698 1,168
07/31/2018 51.83 52.32 51.83 52.05 1,285
07/30/2018 52.11 52.39 52.0794 52.3052 1,153
07/27/2018 51.8544 51.9599 51.7848 51.7848 952
07/26/2018 52.5 52.5 51.94 52.14 687
07/25/2018 51.99 51.99 51.8873 51.8873 1,080
07/24/2018 52.33 52.33 51.6265 51.6265 1,219
07/23/2018 51.969 51.969 51.5 51.5 736
07/20/2018 51.0708 51.0708 51.0708 51.0708 554
07/19/2018 51.1799 51.1799 50.56 50.56 645
07/18/2018 51.3247 51.4699 51.3247 51.4699 563
07/17/2018 51.329 51.39 51.3 51.39 873
07/16/2018 51.2447 51.3 51.2447 51.26 864
07/13/2018 51.69 51.96 51.1 51.96 6,455
07/12/2018 50.8847 51.0108 50.8847 51.0108 477
07/11/2018 51.1699 51.17 51.0176 51.17 526
07/10/2018 51.5699 51.6199 51.4163 51.6199 1,186
07/09/2018 51.65 51.72 51.462 51.5489 971
07/06/2018 52.25 52.25 51.09 51.25 1,329
07/05/2018 50.83 50.93 50.6698 50.93 2,568
07/03/2018 50.5486 50.5486 50.5486 50.5486 369
07/02/2018 50.15 50.15 50.15 50.15 1,100
06/29/2018 50.969 50.97 50.68 50.68 2,415
06/28/2018 51 52 51 51.71 1,077
06/27/2018 50.9999 51 50.9999 51 1,545
06/26/2018 50.81 50.89 50.74 50.89 2,560
06/25/2018 50.7288 50.7288 50.7288 50.7288 455
06/22/2018 51.1047 51.1047 51.1047 51.1047 150,399
06/21/2018 52.57 54.74 51.7296 51.86 5,216
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DMRI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio