Quantcast

Historical Stock Prices

(ETF)
DZK 
$64.7023
*  
0.3309
0.51%
Get DZK Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading DZK 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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 64.4845 64.7023 64.44 64.7023 447
04/17/2019 64.74 65.0706 64.74 65.0332 810
04/16/2019 64.95 65 64.567 64.567 4,180
04/15/2019 64.51 64.51 64.0716 64.25 1,355
04/12/2019 64.1 64.16 64.05 64.1577 1,374
04/11/2019 63.17 63.17 62.95 62.95 1,200
04/10/2019 63 63.2128 62.67 63.2128 685
04/09/2019 62.93 62.93 62.52 62.6516 2,887
04/08/2019 63.7 63.8068 63.4601 63.8068 287
04/05/2019 63.6 63.6175 63.4224 63.6175 794
04/04/2019 63 63.4082 63 63.4067 888
04/03/2019 63.74 64.13 63.6991 63.6991 3,162
04/02/2019 62.3713 62.3713 62.3713 62.3713 185
04/01/2019 61.84 62.2529 61.4 62.2529 4,112
03/29/2019 59.5 59.88 59.5 59.8737 1,171
03/28/2019 58.954 59.3404 58.8 59.3404 1,361
03/27/2019 59.72 59.72 58.71 59.648 898
03/26/2019 59.7257 59.7257 59.7257 59.7257 197
03/25/2019 58.46 58.74 58.46 58.74 817
03/22/2019 59.03 59.26 58.52 58.52 1,988
03/21/2019 61.6893 62.3271 61.6893 62.3271 708
03/20/2019 61.55 62.2875 61.55 62.2875 435
03/19/2019 63 63 62.29 62.29 1,802
03/18/2019 61.46 62.05 61.44 61.9673 2,025
03/15/2019 60.51 61.224 60.51 61.2175 1,299
03/14/2019 59.68 59.68 59.348 59.348 126
03/13/2019 59.14 59.4112 59.14 59.4112 427
03/12/2019 58.2873 58.2873 57.9471 57.9471 420
03/11/2019 56.9915 58.0286 56.98 58.0286 2,849
03/08/2019 55.62 56.55 55.202 56.55 2,629
03/07/2019 57.5999 57.5999 56.6 56.67 2,257
03/06/2019 59.28 59.28 59.033 59.033 812
03/05/2019 59.08 59.7605 59.08 59.46 2,263
03/04/2019 60.2 60.2 58.625 59.1429 6,594
03/01/2019 59.83 59.83 59.51 59.7927 1,023
02/28/2019 58.9538 59.3349 58.8388 58.8388 1,809
02/27/2019 59.5283 59.68 59.2157 59.2157 1,866
02/26/2019 60.0602 60.0602 60.0602 60.0602 246
02/25/2019 59.75 59.75 59.1299 59.1447 1,080
02/22/2019 58.6017 58.7367 58.47 58.6144 3,046
02/21/2019 58.259 58.3192 57.9136 58.008 3,324
02/20/2019 58.946 58.946 58.43 58.43 1,572
02/19/2019 57.19 58.18 57.19 57.9516 1,741
02/15/2019 56.48 57.1428 56.43 57.1428 1,121
02/14/2019 55.37 55.54 54.9924 54.9924 2,418
02/13/2019 55.14 55.35 55.0296 55.0296 775
02/12/2019 54.6131 54.93 54.6 54.85 2,709
02/11/2019 53.2 53.341 52.9495 52.9495 5,261
02/08/2019 52.62 53.15 52.25 53.12 14,278
02/07/2019 54.52 54.52 53.8049 53.8049 3,103
02/06/2019 56.612 56.612 55.882 55.8963 2,046
02/05/2019 56.7 57.0319 56.66 56.7957 2,426
02/04/2019 54.82 55.56 54.57 55.56 2,004
02/01/2019 54.91 55.03 54.91 55.03 1,973
01/31/2019 54.4025 55.1588 54.4025 55.1588 5,004
01/30/2019 54 55.0564 54 55.0564 813
01/29/2019 53.84 53.84 53.4777 53.4777 1,890
01/28/2019 52.6 53.0406 52.5 53.0406 1,010
01/25/2019 53.6288 53.9401 53.6288 53.78 1,079
01/24/2019 52 52.25 51.74 52.1916 1,846
01/23/2019 52.63 52.63 51.4729 51.8576 1,938
01/22/2019 51.88 51.965 50.9519 51.1968 3,263
01/18/2019 53.44 53.9 53.37 53.6919 2,978
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for DZK

Research Brokers before you trade

Want to trade FX?



Smart Portfolio