Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value Line Dividend Index ETF FT (NY: FVD )

40.78 -0.29 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.30 10.30 10.18 10.18 48,202 -0.10(-0.97%)
Apr 29, 2010 10.24 10.29 10.23 10.28 63,918 +0.09(+0.84%)
Apr 28, 2010 10.16 10.20 10.14 10.19 51,757 +0.05(+0.49%)
Apr 27, 2010 10.30 10.34 10.13 10.14 60,637 -0.18(-1.73%)
Apr 26, 2010 10.34 10.39 10.32 10.32 66,740 -0.05(-0.48%)
Apr 23, 2010 10.32 10.37 10.27 10.37 58,916 +0.05(+0.48%)
Apr 22, 2010 10.22 10.32 10.18 10.32 93,193 +0.03(+0.28%)
Apr 21, 2010 10.31 10.31 10.24 10.29 57,366 +0.01(+0.07%)
Apr 20, 2010 10.26 10.29 10.24 10.29 54,517 +0.09(+0.91%)
Apr 19, 2010 10.11 10.19 10.11 10.19 32,608 +0.02(+0.21%)
Apr 16, 2010 10.22 10.26 10.12 10.17 67,593 -0.09(-0.91%)
Apr 15, 2010 10.20 10.28 10.20 10.26 52,279 +0.02(+0.21%)
Apr 14, 2010 10.19 10.24 10.17 10.24 47,192 +0.07(+0.70%)
Apr 13, 2010 10.14 10.18 10.11 10.17 66,435 +0.01(+0.14%)
Apr 12, 2010 10.19 10.19 10.09 10.16 74,801 -0.01(-0.07%)
Apr 09, 2010 10.07 10.16 10.07 10.16 33,682 +0.08(+0.78%)
Apr 08, 2010 10.05 10.09 10.04 10.09 67,084 -0.01(-0.07%)
Apr 07, 2010 10.15 10.15 10.06 10.09 113,457 -0.06(-0.63%)
Apr 06, 2010 10.10 10.16 10.08 10.16 102,599 +0.03(+0.30%)
Apr 05, 2010 10.13 10.14 10.08 10.13 53,079 +0.06(+0.63%)
Apr 01, 2010 10.08 10.06 10.06 10.06 39,034 +0.04(+0.43%)
Mar 31, 2010 10.02 10.05 9.989 10.02 48,146 -0.02(-0.21%)
Mar 30, 2010 10.04 10.07 10.02 10.04 46,432 +0.02(+0.21%)
Mar 29, 2010 9.978 10.02 9.968 10.02 54,668 +0.07(+0.72%)
Mar 26, 2010 9.971 9.978 9.921 9.949 55,462 +0.00(+0.00%)
Mar 25, 2010 10.04 10.04 9.937 9.949 48,100 -0.04(-0.36%)
Mar 24, 2010 10.05 10.06 9.971 9.985 30,302 -0.08(-0.78%)
Mar 23, 2010 10.03 10.06 9.978 10.06 59,800 +0.08(+0.78%)
Mar 22, 2010 9.972 10.01 9.887 9.986 64,854 +0.02(+0.21%)
Mar 19, 2010 10.01 10.01 9.922 9.965 34,921 -0.01(-0.07%)
Mar 18, 2010 10.00 10.00 9.958 9.972 48,301 +0.00(+0.00%)
Mar 17, 2010 9.958 9.993 9.944 9.972 65,621 +0.05(+0.50%)
Mar 16, 2010 9.887 9.922 9.844 9.922 31,254 +0.06(+0.65%)
Mar 15, 2010 9.816 9.866 9.809 9.859 78,059 +0.02(+0.22%)
Mar 12, 2010 9.873 9.873 9.802 9.837 42,220 +0.03(+0.29%)
Mar 11, 2010 9.738 9.823 9.738 9.809 56,356 +0.04(+0.36%)
Mar 10, 2010 9.745 9.788 9.738 9.773 57,150 +0.00(+0.00%)
Mar 09, 2010 9.716 9.787 9.716 9.773 40,242 +0.01(+0.07%)
Mar 08, 2010 9.766 9.773 9.746 9.766 76,777 +0.03(+0.29%)
Mar 05, 2010 9.695 9.745 9.674 9.738 56,647 +0.09(+0.96%)
Mar 04, 2010 9.653 9.665 9.603 9.645 75,103 +0.01(+0.15%)
Mar 03, 2010 9.637 9.674 9.617 9.631 30,539 +0.01(+0.15%)
Mar 02, 2010 9.617 9.638 9.596 9.617 39,776 +0.05(+0.53%)
Mar 01, 2010 9.475 9.574 9.475 9.566 46,062 +0.08(+0.88%)
Feb 26, 2010 9.503 9.503 9.447 9.482 57,972 +0.01(+0.15%)
Feb 25, 2010 9.361 9.482 9.361 9.468 74,240 -0.02(-0.22%)
Feb 24, 2010 9.489 9.503 9.432 9.489 40,348 +0.04(+0.45%)
Feb 23, 2010 9.518 9.518 9.432 9.447 33,022 -0.08(-0.82%)
Feb 22, 2010 9.582 9.582 9.518 9.525 29,995 -0.01(-0.15%)
Feb 19, 2010 9.468 9.560 9.463 9.539 149,334 +0.04(+0.45%)
Feb 18, 2010 9.447 9.509 9.438 9.496 29,405 +0.07(+0.75%)
Feb 17, 2010 9.432 9.432 9.404 9.425 15,106 +0.04(+0.45%)
Feb 16, 2010 9.297 9.384 9.290 9.383 32,230 +0.15(+1.62%)
Feb 12, 2010 9.233 9.233 9.233 9.233 41,674 -0.03(-0.31%)
Feb 11, 2010 9.177 9.262 9.120 9.262 36,712 +0.09(+1.01%)
Feb 10, 2010 8.979 9.205 8.979 9.170 50,604 -0.01(-0.08%)
Feb 09, 2010 9.162 9.275 9.134 9.177 44,752 +0.11(+1.17%)
Feb 08, 2010 9.162 9.170 9.070 9.070 56,177 -0.06(-0.70%)
Feb 05, 2010 9.106 9.205 9.006 9.134 257,134 -0.03(-0.31%)
Feb 04, 2010 9.326 9.326 9.162 9.162 104,684 -0.24(-2.57%)
Feb 03, 2010 9.418 9.418 9.373 9.404 28,759 -0.01(-0.15%)
Feb 02, 2010 9.347 9.439 9.340 9.418 59,017 +0.11(+1.16%)
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.