Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jul 30, 2004 9.944 9.965 9.894 9.930 61,666 -0.01(-0.14%)
Jul 29, 2004 9.851 9.972 9.844 9.944 121,643 +0.11(+1.08%)
Jul 28, 2004 9.766 9.837 9.745 9.837 126,853 -0.01(-0.07%)
Jul 27, 2004 9.830 9.844 9.752 9.844 379,292 +0.01(+0.14%)
Jul 26, 2004 9.837 9.873 9.802 9.830 124,037 -0.01(-0.07%)
Jul 23, 2004 9.944 9.979 9.837 9.837 109,958 -0.11(-1.07%)
Jul 22, 2004 9.979 10.01 9.851 9.944 100,525 -0.04(-0.43%)
Jul 21, 2004 10.06 10.06 9.972 9.986 262,294 -0.04(-0.35%)
Jul 20, 2004 9.972 10.05 9.958 10.02 157,545 +0.04(+0.43%)
Jul 19, 2004 9.979 9.993 9.944 9.979 120,376 -0.01(-0.14%)
Jul 16, 2004 9.979 10.04 9.972 9.993 77,576 +0.03(+0.29%)
Jul 15, 2004 9.951 9.993 9.922 9.965 155,997 +0.01(+0.07%)
Jul 14, 2004 9.937 10.01 9.894 9.958 253,284 -0.01(-0.07%)
Jul 13, 2004 9.937 9.979 9.915 9.965 139,524 +0.03(+0.29%)
Jul 12, 2004 9.937 9.937 9.873 9.937 96,301 +0.00(+0.00%)
Jul 09, 2004 9.937 9.965 9.908 9.937 88,276 +0.00(+0.00%)
Jul 08, 2004 9.951 9.965 9.915 9.937 94,893 -0.03(-0.29%)
Jul 07, 2004 9.944 9.979 9.930 9.965 108,550 +0.01(+0.07%)
Jul 06, 2004 9.930 9.972 9.880 9.958 82,222 -0.02(-0.21%)
Jul 02, 2004 9.915 9.979 9.887 9.979 49,277 +0.07(+0.72%)
Jul 01, 2004 9.944 9.979 9.851 9.908 101,510 -0.07(-0.71%)
Jun 30, 2004 9.937 10.01 9.866 9.979 115,449 +0.01(+0.07%)
Jun 29, 2004 9.944 9.972 9.894 9.972 136,145 +0.03(+0.29%)
Jun 28, 2004 9.915 10.00 9.859 9.944 176,552 +0.06(+0.57%)
Jun 25, 2004 9.859 9.908 9.851 9.887 158,249 +0.00(+0.00%)
Jun 24, 2004 9.915 9.965 9.880 9.887 196,826 -0.02(-0.22%)
Jun 23, 2004 9.837 9.908 9.809 9.908 176,975 +0.08(+0.79%)
Jun 22, 2004 9.837 9.908 9.802 9.830 235,966 -0.01(-0.07%)
Jun 21, 2004 9.859 9.901 9.837 9.837 158,531 -0.02(-0.22%)
Jun 18, 2004 9.859 9.944 9.830 9.859 127,838 -0.04(-0.36%)
Jun 17, 2004 9.908 9.930 9.816 9.894 170,076 -0.01(-0.14%)
Jun 16, 2004 9.873 10.01 9.873 9.908 262,857 +0.01(+0.07%)
Jun 15, 2004 9.944 9.979 9.844 9.901 196,404 +0.06(+0.65%)
Jun 14, 2004 9.866 9.894 9.802 9.837 107,142 -0.03(-0.29%)
Jun 10, 2004 9.859 9.901 9.837 9.866 101,229 +0.04(+0.43%)
Jun 09, 2004 9.915 9.958 9.809 9.823 95,034 -0.11(-1.14%)
Jun 08, 2004 9.986 10.01 9.922 9.937 161,910 -0.05(-0.50%)
Jun 07, 2004 9.944 9.986 9.873 9.986 193,306 +0.05(+0.50%)
Jun 04, 2004 9.915 9.937 9.816 9.937 130,654 +0.05(+0.50%)
Jun 03, 2004 9.809 9.908 9.780 9.887 151,914 +0.06(+0.65%)
Jun 02, 2004 9.766 9.866 9.731 9.823 129,246 +0.06(+0.58%)
Jun 01, 2004 9.780 9.788 9.631 9.766 102,777 -0.01(-0.07%)
May 28, 2004 9.724 9.788 9.681 9.773 99,117 +0.08(+0.81%)
May 27, 2004 9.759 9.766 9.638 9.695 199,079 +0.04(+0.44%)
May 26, 2004 9.667 9.724 9.631 9.653 197,249 -0.01(-0.07%)
May 25, 2004 9.496 9.681 9.432 9.660 246,807 +0.13(+1.34%)
May 24, 2004 9.766 9.766 9.482 9.532 194,996 -0.12(-1.25%)
May 21, 2004 9.532 9.738 9.411 9.653 328,889 +0.21(+2.18%)
May 20, 2004 9.290 9.482 9.283 9.447 202,317 +0.10(+1.06%)
May 19, 2004 9.376 9.532 9.312 9.347 220,338 +0.06(+0.61%)
May 18, 2004 9.326 9.326 9.233 9.290 186,267 -0.01(-0.08%)
May 17, 2004 9.283 9.397 9.184 9.297 147,972 -0.04(-0.38%)
May 14, 2004 9.283 9.354 9.219 9.333 137,553 +0.04(+0.38%)
May 13, 2004 9.255 9.376 9.091 9.297 175,989 +0.04(+0.38%)
May 12, 2004 9.162 9.305 8.736 9.262 360,848 -0.03(-0.31%)
May 11, 2004 9.340 9.432 9.248 9.290 143,044 -0.01(-0.15%)
May 10, 2004 9.418 9.482 9.241 9.305 166,978 -0.23(-2.46%)
May 07, 2004 9.738 9.766 9.461 9.539 124,459 -0.22(-2.26%)
May 06, 2004 9.802 9.802 9.667 9.759 102,355 -0.06(-0.58%)
May 05, 2004 9.823 9.837 9.780 9.816 103,622 +0.04(+0.36%)
May 04, 2004 9.752 9.830 9.745 9.780 102,214 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.