Quantcast

Historical Stock Prices

(ETF)
DON 
$35.02
*  
0.04
0.11%
Get DON Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading DON 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 18-FEB-2018 TO 18-MAY-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.
05/18/2018 35.09 35.11 34.9724 35.02 142,469
05/17/2018 35.08 35.2117 35 35.06 150,657
05/16/2018 34.89 35.1269 34.89 35.02 153,798
05/15/2018 34.82 34.87 34.69 34.82 166,967
05/14/2018 35.01 35.07 34.8502 34.92 174,448
05/11/2018 34.99 35.1199 34.94 35 136,656
05/10/2018 34.85 35.0169 34.76 34.99 164,660
05/09/2018 34.62 34.81 34.57 34.73 200,877
05/08/2018 34.57 34.5932 34.4076 34.5461 112,756
05/07/2018 34.61 34.69 34.4864 34.54 121,432
05/04/2018 34.08 34.63 34 34.54 131,916
05/03/2018 34.09 34.3 33.85 34.17 208,914
05/02/2018 34.33 34.4936 34.19 34.24 198,863
05/01/2018 34.3 34.39 33.994 34.39 128,264
04/30/2018 34.7 34.78 34.37 34.38 151,528
04/27/2018 34.59 34.75 34.5176 34.69 153,739
04/26/2018 34.44 34.68 34.32 34.58 158,718
04/25/2018 34.2 34.4833 34.0892 34.36 157,672
04/24/2018 34.63 34.75 34.08 34.28 205,780
04/23/2018 34.48 34.66 34.3716 34.52 144,172
04/20/2018 34.63 34.691 34.3268 34.41 165,290
04/19/2018 34.77 34.88 34.45 34.64 194,097
04/18/2018 34.88 35.07 34.73 34.83 287,591
04/17/2018 34.77 34.889 34.63 34.78 187,749
04/16/2018 34.37 34.6152 34.24 34.56 164,312
04/13/2018 34.33 34.33 34.05 34.16 192,080
04/12/2018 34.26 34.315 34.11 34.21 177,028
04/11/2018 34.06 34.3207 34.06 34.15 289,525
04/10/2018 34.18 34.352 34.04 34.24 192,151
04/09/2018 33.93 34.2102 33.775 33.78 289,013
04/06/2018 34.28 34.4086 33.62 33.84 213,016
04/05/2018 34.31 34.5413 34.14 34.47 195,549
04/04/2018 33.41 34.21 33.4 34.16 297,670
04/03/2018 33.59 33.9199 33.42 33.85 227,758
04/02/2018 34.05 34.1 33.16 33.4 236,026
03/29/2018 33.9 34.23 33.9 34.12 168,892
03/28/2018 33.69 33.875 33.64 33.72 176,958
03/27/2018 34 34.0818 33.47 33.59 389,316
03/26/2018 33.65 33.9 33.39 33.88 203,556
03/23/2018 33.87 34.02 33.235 33.26 416,340
03/22/2018 34.27 34.459 33.78 33.8 509,043
03/21/2018 34.47 34.739 34.44 34.54 121,437
03/20/2018 34.6 34.615 34.3701 34.44 186,881
03/19/2018 34.71 34.72 34.3422 34.56 193,916
03/16/2018 34.61 34.92 34.6 34.83 153,584
03/15/2018 34.82 34.82 34.5364 34.6 143,099
03/14/2018 35.08 35.08 34.6976 34.76 186,462
03/13/2018 35.1 35.1848 34.86 34.93 275,084
03/12/2018 35.04 35.0872 34.89 34.96 196,684
03/09/2018 34.7 34.98 34.61 34.96 365,579
03/08/2018 34.67 34.68 34.41 34.54 196,522
03/07/2018 34.42 34.66 34.34 34.61 161,797
03/06/2018 34.59 34.66 34.3103 34.65 256,885
03/05/2018 33.97 34.52 33.97 34.46 142,334
03/02/2018 33.63 34.16 33.54 34.1 185,905
03/01/2018 33.95 34.23 33.6 33.86 231,839
02/28/2018 34.5 34.52 34.01 34.01 233,824
02/27/2018 35 35.1 34.34 34.34 366,388
02/26/2018 34.9 34.94 34.6273 34.94 322,447
02/23/2018 34.44 34.76 34.371 34.74 329,072
02/22/2018 34.34 34.57 34.21 34.25 216,931
02/21/2018 34.56 34.885 34.35 34.36 230,171
02/20/2018 34.73 34.86 34.4444 34.53 202,385
*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