Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Value Line Dividend Index ETF FT (NY: FVD )

41.36 -0.15 (-0.36%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	9.006	9.006	8.848	8.857	178,633	-0.17(-1.89%)
Oct 29, 2009	8.971	9.040	8.958	9.028	42,834	+0.11(+1.19%)
Oct 28, 2009	9.020	9.020	8.907	8.921	55,933	-0.10(-1.10%)
Oct 27, 2009	9.035	9.098	9.020	9.020	50,123	-0.01(-0.08%)
Oct 26, 2009	9.091	9.199	9.020	9.028	43,006	-0.09(-0.94%)
Oct 23, 2009	9.120	9.120	9.070	9.113	38,600	-0.10(-1.04%)
Oct 22, 2009	9.127	9.223	9.072	9.209	93,810	+0.10(+1.13%)
Oct 21, 2009	9.177	9.253	9.106	9.106	31,571	-0.06(-0.64%)
Oct 20, 2009	9.134	9.177	9.134	9.164	78,363	-0.08(-0.91%)
Oct 19, 2009	9.141	9.268	9.134	9.248	25,083	+0.11(+1.17%)
Oct 16, 2009	9.134	9.169	9.106	9.141	30,139	-0.03(-0.31%)
Oct 15, 2009	9.099	9.170	9.091	9.170	46,662	+0.05(+0.55%)
Oct 14, 2009	9.063	9.126	9.049	9.120	62,072	+0.12(+1.34%)
Oct 13, 2009	8.999	9.024	8.978	8.999	15,651	-0.01(-0.16%)
Oct 12, 2009	9.053	9.053	9.009	9.013	49,565	+0.03(+0.32%)
Oct 09, 2009	8.935	8.985	8.935	8.985	34,432	+0.04(+0.48%)
Oct 08, 2009	8.949	8.968	8.907	8.942	89,926	+0.06(+0.72%)
Oct 07, 2009	8.878	8.885	8.851	8.878	31,606	-0.01(-0.08%)
Oct 06, 2009	8.829	8.933	8.829	8.885	48,811	+0.09(+0.97%)
Oct 05, 2009	8.715	8.814	8.701	8.800	60,268	+0.07(+0.81%)
Oct 02, 2009	8.715	8.751	8.687	8.729	65,099	-0.04(-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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Value Line Dividend Index ETF FT (NY: FVD )

Historical Prices