Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Deep Value ETF
(NY:
DVP
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2017
28.91
28.93
28.85
28.85
3,969
+0.04(+0.14%)
Jul 28, 2017
29.15
29.15
28.80
28.81
2,593
-0.32(-1.10%)
Jul 27, 2017
29.09
29.13
29.09
29.13
964
-0.04(-0.14%)
Jul 26, 2017
29.12
29.28
29.05
29.17
7,503
+0.26(+0.88%)
Jul 21, 2017
28.91
70
-0.07(-0.23%)
Jul 20, 2017
28.97
29.06
28.97
28.98
8,314
+0.01(+0.05%)
Jul 19, 2017
28.96
28.97
28.96
28.97
402
+0.23(+0.79%)
Jul 18, 2017
28.84
28.84
28.73
28.74
1,933
-0.21(-0.73%)
Jul 17, 2017
28.73
28.95
28.73
28.95
570
+0.15(+0.52%)
Jul 14, 2017
28.81
28.88
28.80
28.80
18,008
+0.20(+0.69%)
Jul 12, 2017
28.60
28.60
28.60
0
+0.13(+0.46%)
Jul 11, 2017
28.64
28.64
28.46
28.47
2,854
+0.00(+0.00%)
Jul 10, 2017
28.93
28.93
28.45
28.47
6,862
+0.06(+0.21%)
Jul 07, 2017
28.49
28.49
28.41
28.41
604
-0.06(-0.20%)
Jul 06, 2017
28.99
28.99
28.44
28.47
1,442
-0.19(-0.65%)
Jul 05, 2017
28.72
28.72
28.66
28.66
9,101
-0.16(-0.55%)
Jul 03, 2017
28.81
28.81
28.81
28.81
107
+0.24(+0.85%)
Jun 30, 2017
28.52
28.63
28.46
28.57
8,307
+0.15(+0.53%)
Jun 29, 2017
28.54
28.63
28.28
28.42
8,349
+0.04(+0.14%)
Jun 28, 2017
28.40
28.40
28.33
28.38
1,142
+0.23(+0.82%)
Jun 27, 2017
28.34
28.34
28.15
28.15
730
-0.18(-0.64%)
Jun 26, 2017
28.33
28.33
28.33
28.33
591
+0.17(+0.61%)
Jun 23, 2017
28.11
28.22
28.11
28.16
4,615
+0.10(+0.35%)
Jun 22, 2017
28.07
28.11
28.04
28.06
23,563
+0.29(+1.04%)
Jun 21, 2017
27.79
27.81
27.62
27.77
13,248
-0.28(-1.00%)
Jun 19, 2017
28.05
70
+0.17(+0.61%)
Jun 16, 2017
27.93
27.93
27.78
27.88
19,163
+0.47(+1.71%)
Jun 15, 2017
27.40
27.44
27.30
27.41
19,702
-0.28(-1.02%)
Jun 14, 2017
27.69
27.69
27.69
27.69
529
+0.13(+0.47%)
Jun 12, 2017
27.56
27.56
27.56
0
+0.10(+0.37%)
Jun 08, 2017
27.46
27.46
27.46
0
-0.04(-0.15%)
Jun 07, 2017
27.50
27.50
27.49
27.50
2,044
-0.11(-0.40%)
Jun 06, 2017
27.59
27.61
27.59
27.61
356
-0.10(-0.36%)
Jun 05, 2017
27.66
27.77
27.65
27.71
19,344
-0.02(-0.07%)
Jun 02, 2017
27.67
27.73
27.67
27.73
6,621
+0.06(+0.22%)
Jun 01, 2017
27.48
27.71
27.44
27.67
4,457
+0.43(+1.57%)
May 31, 2017
26.95
27.24
26.95
27.24
11,224
+0.15(+0.55%)
May 30, 2017
27.13
27.17
27.08
27.09
12,317
+0.03(+0.11%)
May 25, 2017
27.06
356
+0.00(+0.00%)
May 24, 2017
27.01
27.10
27.01
27.06
6,494
+0.06(+0.24%)
May 23, 2017
27.02
27.02
26.98
27.00
1,571
-0.08(-0.30%)
May 22, 2017
27.01
27.10
27.01
27.08
16,874
+0.09(+0.32%)
May 19, 2017
26.89
26.99
26.89
26.99
2,049
+0.14(+0.52%)
May 18, 2017
26.90
26.90
26.85
26.85
1,761
+0.06(+0.23%)
May 17, 2017
27.07
27.07
26.79
26.79
5,476
-0.60(-2.19%)
May 16, 2017
27.42
27.47
27.34
27.39
6,774
-0.12(-0.44%)
May 15, 2017
27.44
27.61
27.44
27.51
3,023
+0.08(+0.29%)
May 12, 2017
27.59
27.59
27.43
27.43
1,531
-0.17(-0.62%)
May 11, 2017
27.60
27.60
27.60
27.60
1,502
-0.14(-0.50%)
May 10, 2017
27.61
27.75
27.61
27.74
12,192
+0.04(+0.14%)
May 09, 2017
27.65
27.70
27.65
27.70
1,864
+0.10(+0.36%)
May 08, 2017
27.59
27.63
27.59
27.60
1,147
+0.31(+1.14%)
May 04, 2017
27.29
98
+0.13(+0.49%)
May 03, 2017
27.15
27.16
27.12
27.16
749
-0.14(-0.53%)
May 02, 2017
27.29
27.30
27.23
27.30
4,270
-0.11(-0.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.