Quantcast

Historical Stock Prices

(ETF)
DOL 
$50.939
*  
0.131
0.26%
Get DOL Alerts
*Delayed - data as of Apr. 20, 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 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 50.92 51.0218 50.8633 50.939 26,224
04/19/2018 51.29 51.34 51.001 51.07 37,364
04/18/2018 51.296 51.41 51.22 51.24 50,706
04/17/2018 51.0072 51.2 51.0072 51.14 13,970
04/16/2018 50.82 50.949 50.8 50.86 25,918
04/13/2018 50.95 50.95 50.697 50.786 11,775
04/12/2018 50.69 50.81 50.661 50.7743 15,285
04/11/2018 50.7348 50.9053 50.639 50.64 15,092
04/10/2018 50.67 50.854 50.67 50.8 31,695
04/09/2018 50.29 50.5288 50.142 50.2602 92,708
04/06/2018 50.1922 50.1922 49.63 49.7401 13,867
04/05/2018 49.93 50.113 49.93 50.07 6,254
04/04/2018 48.94 49.66 48.94 49.62 42,092
04/03/2018 49.46 49.54 49.15 49.45 60,882
04/02/2018 49.7 49.7 48.76 49.04 25,005
03/29/2018 49.66 49.89 49.5 49.8028 22,151
03/28/2018 49.38 49.73 49.27 49.4015 34,423
03/27/2018 49.66 49.67 48.92 49.03 124,177
03/26/2018 49.32 49.48 48.9001 49.48 21,633
03/23/2018 49.23 49.25 48.6 48.6 27,991
03/22/2018 49.45 49.48 48.96 48.97 60,262
03/21/2018 49.79 50.09 49.79 50.016 14,328
03/20/2018 49.82 49.96 49.805 49.8957 12,743
03/19/2018 50.1748 50.239 49.8201 49.985 10,124
03/16/2018 50.405 50.4869 50.3752 50.45 14,132
03/15/2018 50.37 50.585 50.3 50.38 18,241
03/14/2018 50.72 50.72 50.27 50.381 42,982
03/13/2018 50.884 50.884 50.23 50.2642 16,803
03/12/2018 50.64 50.775 50.64 50.75 21,697
03/09/2018 50.3588 50.602 50.3588 50.59 14,218
03/08/2018 50.4 50.4 50.17 50.2558 10,640
03/07/2018 50.06 50.2889 49.9701 50.2889 12,307
03/06/2018 50.29 50.365 50.174 50.29 28,415
03/05/2018 49.4223 50.07 49.41 50.0135 22,333
03/02/2018 49.44 49.7799 49.1825 49.7799 20,718
03/01/2018 49.97 50.12 49.301 49.65 19,194
02/28/2018 50.779 50.779 50.175 50.195 16,336
02/27/2018 51.16 51.16 50.7124 50.7125 11,330
02/26/2018 51.17 51.5 51.065 51.45 37,512
02/23/2018 50.74 51.06 50.7 51.06 11,745
02/22/2018 50.53 50.8328 50.4711 50.53 16,715
02/21/2018 50.64 51 50.24 50.24 19,250
02/20/2018 50.71 50.8199 50.47 50.557 29,866
02/16/2018 51.02 51.3 50.99 51.13 14,311
02/15/2018 50.99 51.08 50.6534 50.9828 20,447
02/14/2018 49.54 50.72 49.5 50.72 39,736
02/13/2018 49.75 49.9084 49.62 49.8775 52,783
02/12/2018 49.7 50.122 49.59 50.02 117,646
02/09/2018 49.34 49.655 48.25 49.46 297,982
02/08/2018 50.42 50.42 49.27 49.27 29,376
02/07/2018 50.49 50.87 50.23 50.3153 33,712
02/06/2018 50.04 51.0863 49.84 51.07 62,400
02/05/2018 51.55 51.7 49.91 50.0522 28,229
02/02/2018 52.68 52.6885 52.0837 52.0837 16,243
02/01/2018 53 53.252 53 53.19 30,989
01/31/2018 53.38 53.38 53.03 53.17 38,236
01/30/2018 53.47 53.47 53.111 53.21 44,012
01/29/2018 53.66 53.701 53.5001 53.61 40,600
01/26/2018 53.92 54.12 53.8901 54.08 35,965
01/25/2018 54.09 54.176 53.61 53.6489 50,551
01/24/2018 54.04 54.1154 53.7507 53.91 33,602
01/23/2018 53.53 53.71 53.53 53.709 18,876
01/22/2018 53.3 53.61 53.3 53.595 35,662
*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