Quantcast

Historical Stock Prices

(ETF)
DOL 
$49.05
*  
0.0921
0.19%
Get DOL Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading DOL 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 48.99 49.119 48.99 49.05 13,606
09/20/2018 48.84 48.9845 48.75 48.9579 14,844
09/19/2018 48.14 48.3876 48.1008 48.34 21,110
09/18/2018 48.04 48.2085 48.04 48.1303 24,304
09/17/2018 47.91 47.9499 47.72 47.72 25,684
09/14/2018 47.7 47.7393 47.545 47.65 25,079
09/13/2018 47.74 47.8 47.585 47.68 28,550
09/12/2018 47.2005 47.4162 47.2 47.3099 19,587
09/11/2018 46.77 47.062 46.77 47.0172 23,152
09/10/2018 47.12 47.12 46.9456 46.9807 14,886
09/07/2018 46.6501 46.82 46.552 46.66 66,760
09/06/2018 47.11 47.11 46.8199 46.9901 16,815
09/05/2018 47.28 47.28 47 47.2 18,670
09/04/2018 47.35 47.53 47.28 47.53 6,510
08/31/2018 47.99 48.0208 47.6863 47.78 9,664
08/30/2018 48.39 48.3947 48.1925 48.2676 13,704
08/29/2018 48.567 48.8 48.5 48.8 24,208
08/28/2018 48.7887 48.7887 48.54 48.58 15,615
08/27/2018 48.4 48.72 48.4 48.6851 17,189
08/24/2018 48.07 48.199 47.96 48.1022 18,617
08/23/2018 47.97 48.01 47.74 47.77 35,395
08/22/2018 48.24 48.27 48.1001 48.21 19,143
08/21/2018 48.02 48.14 47.9435 48.04 23,808
08/20/2018 47.69 47.78 47.6581 47.74 10,211
08/17/2018 47.12 47.59 47.12 47.5439 17,920
08/16/2018 47.18 47.3277 47.18 47.18 16,925
08/15/2018 46.95 46.95 46.64 46.9198 17,456
08/14/2018 47.52 47.56 47.4401 47.5206 84,827
08/13/2018 47.63 47.6899 47.401 47.53 200,468
08/10/2018 47.78 47.84 47.6 47.7377 9,187
08/09/2018 48.85 48.8748 48.6851 48.6851 13,072
08/08/2018 48.7448 48.922 48.7448 48.9 20,530
08/07/2018 48.98 49.01 48.87 48.91 13,351
08/06/2018 48.32 48.549 48.312 48.5 26,789
08/03/2018 48.43 48.71 48.43 48.71 20,504
08/02/2018 48.49 48.602 48.395 48.59 17,150
08/01/2018 49.16 49.16 48.94 48.97 30,036
07/31/2018 49.49 49.53 49.33 49.35 25,942
07/30/2018 49.26 49.419 49.2 49.2 29,169
07/27/2018 49.14 49.2489 48.9828 49.0445 23,035
07/26/2018 49.02 49.09 48.89 48.89 12,561
07/25/2018 48.87 49.25 48.65 49.25 23,725
07/24/2018 48.88 49.07 48.8 48.81 17,403
07/23/2018 48.55 48.67 48.5 48.53 20,415
07/20/2018 48.25 48.589 48.25 48.55 14,019
07/19/2018 48.22 48.32 48.0512 48.19 16,119
07/18/2018 48.34 48.44 48.2 48.39 18,758
07/17/2018 48.18 48.4 48.18 48.3214 13,125
07/16/2018 48.32 48.396 48.2201 48.3417 11,657
07/13/2018 48.22 48.4 48.2 48.36 29,641
07/12/2018 48.25 48.3853 48.25 48.34 20,883
07/11/2018 48.35 48.46 47.91 48.01 12,508
07/10/2018 48.86 48.93 48.81 48.93 34,454
07/09/2018 48.85 48.9 48.7229 48.87 19,043
07/06/2018 48.33 48.6 48.29 48.55 23,546
07/05/2018 48.2 48.3171 48.13 48.23 23,946
07/03/2018 47.82 47.8999 47.6279 47.65 12,062
07/02/2018 47.29 47.42 47.1501 47.41 32,219
06/29/2018 47.87 48.02 47.758 47.79 28,815
06/28/2018 47.24 47.47 47.16 47.47 23,065
06/27/2018 47.72 47.87 47.16 47.16 59,732
06/26/2018 47.7 47.73 47.411 47.64 25,088
06/25/2018 47.89 47.89 47.44 47.53 68,841
06/22/2018 49.16 49.26 48.9701 49.14 34,140
06/21/2018 48.72 48.72 48.45 48.46 22,440
*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