DVND Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 16 2024 | 30.6438 | 0.08 | 0.27% | 30.60 | 30.6438 | 30.59 | 258 |
Aug 15 2024 | 30.5602 | 0.32 | 1.06% | 30.50 | 30.5602 | 30.50 | 11 |
Aug 14 2024 | 30.2389 | 0.08 | 0.28% | 30.2389 | 30.2389 | 30.2389 | 1 |
Aug 13 2024 | 30.1555 | 0.49 | 1.64% | 29.93 | 30.1555 | 29.93 | 204 |
Aug 12 2024 | 29.669 | -0.12 | -0.40% | 29.87 | 29.87 | 29.62 | 1,607 |
Aug 09 2024 | 29.7872 | 0.05 | 0.17% | 29.77 | 29.7872 | 29.77 | 10 |
Aug 08 2024 | 29.7375 | 0.47 | 1.61% | 29.49 | 29.7375 | 29.49 | 70 |
Aug 07 2024 | 29.2661 | -0.21 | -0.72% | 29.76 | 29.80 | 29.2661 | 76 |
Aug 06 2024 | 29.478 | 0.25 | 0.84% | 29.26 | 29.478 | 29.26 | 8 |
Aug 05 2024 | 29.2315 | -0.69 | -2.30% | 29.25 | 29.25 | 29.2315 | 522 |
Aug 02 2024 | 29.9182 | -0.43 | -1.40% | 30.09 | 30.09 | 29.9182 | 4 |
Aug 01 2024 | 30.3444 | -0.44 | -1.43% | 30.82 | 30.82 | 30.3444 | 118 |
Jul 31 2024 | 30.7837 | 0.20 | 0.64% | 30.81 | 30.85 | 30.7837 | 235 |
Jul 30 2024 | 30.5871 | 0.16 | 0.53% | 30.60 | 30.60 | 30.5871 | 31 |
Jul 29 2024 | 30.4254 | 0.04 | 0.12% | 30.51 | 30.51 | 30.4254 | 17 |
Jul 26 2024 | 30.3898 | 0.39 | 1.32% | 30.21 | 30.3898 | 30.21 | 43 |
Jul 25 2024 | 29.995 | 0.17 | 0.55% | 29.92 | 29.995 | 29.92 | 1,073 |
Jul 24 2024 | 29.8299 | -0.29 | -0.96% | 29.81 | 29.8299 | 29.81 | 23 |
Jul 23 2024 | 30.1188 | -0.04 | -0.12% | 30.17 | 30.17 | 30.1188 | 97 |
Jul 22 2024 | 30.155 | 0.09 | 0.31% | 30.09 | 30.155 | 30.09 | 1,118 |
Jul 19 2024 | 30.0631 | -0.25 | -0.81% | 30.0631 | 30.0631 | 30.0631 | 0 |
Jul 18 2024 | 30.3086 | -0.26 | -0.84% | 30.52 | 30.52 | 30.3086 | 3 |
Jul 17 2024 | 30.5646 | -0.04 | -0.13% | 30.48 | 30.5646 | 30.48 | 388 |
Jul 16 2024 | 30.6058 | 0.38 | 1.26% | 30.37 | 30.6058 | 30.37 | 18 |
Jul 15 2024 | 30.2253 | -0.06 | -0.20% | 30.45 | 30.45 | 30.2253 | 112 |
Jul 12 2024 | 30.2863 | 0.17 | 0.58% | 30.16 | 30.2863 | 30.16 | 10 |
Jul 11 2024 | 30.1123 | 0.15 | 0.52% | 29.96 | 30.1123 | 29.96 | 153 |
Jul 10 2024 | 29.9577 | 0.26 | 0.87% | 29.78 | 29.9577 | 29.78 | 102 |
Jul 09 2024 | 29.6991 | -0.05 | -0.17% | 29.82 | 29.82 | 29.6991 | 7 |
Jul 08 2024 | 29.7482 | 0.03 | 0.10% | 29.71 | 29.7482 | 29.71 | 75 |
Jul 05 2024 | 29.7189 | 0.00 | 0.00% | 29.82 | 29.82 | 29.7189 | 12 |
Jul 03 2024 | 29.7184 | 0.05 | 0.16% | 29.81 | 29.81 | 29.7184 | 23 |
Jul 02 2024 | 29.6711 | 0.10 | 0.34% | 29.62 | 29.6711 | 29.62 | 111 |
Jul 01 2024 | 29.5712 | -0.07 | -0.23% | 29.77 | 29.77 | 29.5712 | 20 |
Jun 28 2024 | 29.6396 | 0.12 | 0.40% | 29.72 | 29.72 | 29.6396 | 612 |
Jun 27 2024 | 29.5224 | -0.24 | -0.79% | 29.64 | 29.64 | 29.5224 | 20 |
Jun 26 2024 | 29.7587 | -0.09 | -0.30% | 29.7186 | 29.7587 | 29.7186 | 1,001 |
Jun 25 2024 | 29.8484 | -0.20 | -0.65% | 29.8484 | 29.8484 | 29.8484 | 3 |
Jun 24 2024 | 30.0436 | 0.06 | 0.22% | 29.87 | 30.0436 | 29.87 | 42 |
Jun 21 2024 | 29.9791 | 0.01 | 0.03% | 29.9791 | 29.9791 | 29.9791 | 2 |
Jun 20 2024 | 29.9699 | -0.04 | -0.12% | 29.83 | 29.9699 | 29.83 | 28 |
Jun 18 2024 | 30.0074 | 0.08 | 0.26% | 30.0074 | 30.0074 | 30.0074 | 153 |
Jun 17 2024 | 29.9287 | 0.23 | 0.78% | 29.75 | 29.9287 | 29.75 | 4 |
Jun 14 2024 | 29.698 | -0.14 | -0.48% | 29.71 | 29.71 | 29.698 | 6 |
Jun 13 2024 | 29.8423 | 0.08 | 0.28% | 29.84 | 29.85 | 29.829 | 1,293 |
Jun 12 2024 | 29.7581 | 0.23 | 0.77% | 29.93 | 29.93 | 29.7581 | 6 |
Jun 11 2024 | 29.5308 | -0.07 | -0.24% | 29.44 | 29.5308 | 29.44 | 167 |
Jun 10 2024 | 29.6009 | -0.03 | -0.11% | 29.67 | 29.67 | 29.6009 | 37 |
Jun 07 2024 | 29.6337 | -0.02 | -0.05% | 29.61 | 29.7193 | 29.61 | 1,469 |
Jun 06 2024 | 29.6491 | -0.05 | -0.17% | 29.77 | 29.77 | 29.64 | 188 |
Jun 05 2024 | 29.6989 | 0.16 | 0.54% | 29.72 | 29.72 | 29.6989 | 14 |
Jun 04 2024 | 29.5384 | 0.05 | 0.16% | 29.50 | 29.5384 | 29.50 | 3 |
Jun 03 2024 | 29.4916 | 0.00 | 0.00% | 29.66 | 29.66 | 29.45 | 679 |
May 31 2024 | 29.4927 | 0.43 | 1.50% | 29.09 | 29.4927 | 29.09 | 279 |
May 30 2024 | 29.058 | 0.02 | 0.07% | 29.02 | 29.058 | 29.02 | 373 |
May 29 2024 | 29.0372 | -0.32 | -1.10% | 29.07 | 29.07 | 29.0372 | 6 |
May 28 2024 | 29.3604 | -0.19 | -0.63% | 29.67 | 29.67 | 29.3604 | 9 |
May 24 2024 | 29.5455 | 0.13 | 0.43% | 29.5455 | 29.5455 | 29.5455 | 0 |
May 23 2024 | 29.4192 | -0.42 | -1.41% | 29.4699 | 29.4699 | 29.4192 | 303 |
May 22 2024 | 29.8401 | -0.05 | -0.16% | 29.83 | 29.8401 | 29.83 | 6 |
May 21 2024 | 29.8876 | 0.03 | 0.10% | 29.72 | 29.8876 | 29.72 | 1,208 |
May 20 2024 | 29.8564 | -0.04 | -0.12% | 29.8564 | 29.8564 | 29.8564 | 4 |