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 (%)
Jul 31, 2009	8.552	8.566	8.510	8.545	110,670	+0.01(+0.17%)
Jul 30, 2009	8.502	8.601	8.502	8.530	90,755	+0.05(+0.59%)
Jul 29, 2009	8.495	8.495	8.417	8.481	41,150	+0.01(+0.08%)
Jul 28, 2009	8.481	8.530	8.438	8.474	64,108	-0.05(-0.58%)
Jul 27, 2009	8.486	8.523	8.464	8.523	36,771	+0.05(+0.59%)
Jul 24, 2009	8.410	8.488	8.379	8.474	47,353	+0.05(+0.59%)
Jul 23, 2009	8.275	8.459	8.275	8.424	104,480	+0.16(+1.89%)
Jul 22, 2009	8.218	8.303	8.218	8.268	77,243	+0.04(+0.43%)
Jul 21, 2009	8.239	8.280	8.182	8.232	48,934	+0.01(+0.17%)
Jul 20, 2009	8.133	8.218	8.129	8.218	65,969	+0.09(+1.05%)
Jul 17, 2009	8.161	8.161	8.100	8.133	24,572	-0.02(-0.26%)
Jul 16, 2009	8.104	8.168	8.054	8.154	67,550	+0.07(+0.88%)
Jul 15, 2009	7.948	8.090	7.948	8.083	15,678	+0.21(+2.61%)
Jul 14, 2009	7.848	7.886	7.811	7.877	16,717	+0.03(+0.36%)
Jul 13, 2009	7.721	7.848	7.671	7.848	42,742	+0.14(+1.84%)
Jul 10, 2009	7.692	7.714	7.630	7.706	23,023	-0.01(-0.09%)
Jul 09, 2009	7.749	7.756	7.685	7.714	46,977	-0.01(-0.09%)
Jul 08, 2009	7.721	7.777	7.635	7.721	76,492	-0.01(-0.09%)
Jul 07, 2009	7.884	7.884	7.721	7.728	40,761	-0.14(-1.81%)
Jul 06, 2009	7.806	7.884	7.786	7.870	42,057	+0.02(+0.27%)
Jul 02, 2009	7.998	7.998	7.827	7.848	68,528	-0.21(-2.64%)

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