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 )

41.78 +0.75 (+1.83%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	8.054	8.168	7.903	7.955	51,131	-0.07(-0.88%)
Jun 29, 2009	7.991	8.026	7.927	8.026	26,620	+0.09(+1.07%)
Jun 26, 2009	7.891	7.948	7.877	7.941	132,047	-0.01(-0.09%)
Jun 25, 2009	7.820	7.948	7.820	7.948	64,668	+0.14(+1.82%)
Jun 24, 2009	7.827	7.877	7.763	7.806	34,551	+0.01(+0.18%)
Jun 23, 2009	7.841	7.841	7.763	7.792	44,528	-0.09(-1.08%)
Jun 22, 2009	7.976	7.976	7.877	7.877	77,276	-0.14(-1.77%)
Jun 19, 2009	8.083	8.090	7.991	8.019	23,575	-0.04(-0.44%)
Jun 18, 2009	7.934	8.070	7.934	8.054	46,938	+0.10(+1.25%)
Jun 17, 2009	7.955	7.991	7.920	7.955	31,475	-0.01(-0.09%)
Jun 16, 2009	8.040	8.040	7.920	7.962	39,363	-0.07(-0.88%)
Jun 15, 2009	8.154	8.154	7.976	8.033	87,780	-0.18(-2.25%)
Jun 12, 2009	8.168	8.225	8.139	8.218	36,248	+0.05(+0.61%)
Jun 11, 2009	8.097	8.270	8.097	8.168	88,436	+0.05(+0.61%)
Jun 10, 2009	8.218	8.218	8.026	8.118	196,928	-0.01(-0.09%)
Jun 09, 2009	8.161	8.161	8.104	8.125	68,972	-0.01(-0.17%)
Jun 08, 2009	8.140	8.159	8.033	8.140	50,606	-0.01(-0.09%)
Jun 05, 2009	8.182	8.197	8.083	8.147	49,786	+0.02(+0.26%)
Jun 04, 2009	8.111	8.133	8.044	8.125	131,582	+0.05(+0.62%)
Jun 03, 2009	8.133	8.133	8.019	8.076	25,571	-0.10(-1.22%)
Jun 02, 2009	8.133	8.197	8.125	8.175	36,897	+0.04(+0.52%)

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