Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
8.125
8.253
8.111
8.239
66,400
+0.15(+1.84%)
Dec 30, 2008
7.969
8.090
7.941
8.090
134,847
+0.25(+3.17%)
Dec 29, 2008
8.012
8.012
7.770
7.841
66,476
-0.06(-0.72%)
Dec 26, 2008
7.884
7.948
7.848
7.898
72,989
+0.04(+0.54%)
Dec 24, 2008
7.891
7.891
7.813
7.856
21,183
-0.01(-0.09%)
Dec 23, 2008
8.189
8.189
7.813
7.863
120,193
-0.20(-2.47%)
Dec 22, 2008
8.466
8.466
7.955
8.062
277,898
-0.24(-2.91%)
Dec 19, 2008
8.125
8.353
8.125
8.303
213,661
+0.18(+2.19%)
Dec 18, 2008
8.395
8.395
8.125
8.125
45,608
-0.21(-2.47%)
Dec 17, 2008
8.502
8.502
8.182
8.331
84,120
+0.04(+0.43%)
Dec 16, 2008
8.225
8.331
7.978
8.296
85,819
+0.37(+4.73%)
Dec 15, 2008
8.260
8.260
7.799
7.922
267,143
-0.10(-1.30%)
Dec 12, 2008
8.125
8.125
7.770
8.026
102,523
+0.08(+0.98%)
Dec 11, 2008
8.189
8.215
7.901
7.948
150,599
-0.24(-2.95%)
Dec 10, 2008
8.161
8.225
8.062
8.189
98,649
+0.16(+1.95%)
Dec 09, 2008
8.182
8.033
8.022
8.033
240,538
-0.23(-2.75%)
Dec 08, 2008
8.303
8.303
8.062
8.260
170,279
+0.31(+3.84%)
Dec 05, 2008
7.699
7.955
7.464
7.955
69,293
+0.29(+3.80%)
Dec 04, 2008
7.763
8.012
7.579
7.664
59,849
-0.23(-2.88%)
Dec 03, 2008
7.799
7.912
7.479
7.891
88,103
+0.13(+1.65%)
Dec 02, 2008
7.671
7.763
7.493
7.763
195,680
+0.29(+3.90%)
Dec 01, 2008
8.161
8.161
7.465
7.472
152,259
-0.68(-8.36%)
Nov 28, 2008
7.948
8.154
7.948
8.154
44,098
+0.14(+1.77%)
Nov 26, 2008
7.664
8.012
7.657
8.012
90,605
+0.16(+2.02%)
Nov 25, 2008
7.799
7.998
7.607
7.853
130,091
+0.12(+1.53%)
Nov 24, 2008
7.621
7.856
7.245
7.735
84,770
+0.42(+5.73%)
Nov 21, 2008
7.181
7.351
6.833
7.316
129,004
+0.37(+5.32%)
Nov 20, 2008
7.195
7.459
6.918
6.946
204,019
-0.48(-6.50%)
Nov 19, 2008
8.104
8.104
7.394
7.429
101,272
-0.36(-4.56%)
Nov 18, 2008
7.785
7.983
7.564
7.785
104,598
-0.00(-0.02%)
Nov 17, 2008
7.948
8.007
7.777
7.786
50,447
-0.33(-4.01%)
Nov 14, 2008
8.182
8.204
7.863
8.111
42,531
-0.01(-0.17%)
Nov 13, 2008
7.912
8.154
7.415
8.125
290,913
+0.40(+5.24%)
Nov 12, 2008
8.374
8.374
7.671
7.721
140,374
-0.29(-3.58%)
Nov 11, 2008
7.998
8.175
7.955
8.007
85,764
-0.22(-2.68%)
Nov 10, 2008
8.346
8.566
8.125
8.228
40,141
-0.02(-0.21%)
Nov 07, 2008
8.054
8.331
8.054
8.245
112,662
+0.18(+2.26%)
Nov 06, 2008
8.701
8.701
8.063
8.063
18,725
-0.15(-1.80%)
Nov 05, 2008
9.241
9.241
8.211
8.211
103,739
-0.69(-7.74%)
Nov 04, 2008
8.978
8.978
8.687
8.900
184,725
+0.26(+3.04%)
Nov 03, 2008
8.608
8.715
8.558
8.637
26,715
+0.11(+1.33%)
Oct 31, 2008
8.331
8.687
8.331
8.523
197,091
+0.09(+1.01%)
Oct 30, 2008
9.120
9.120
8.201
8.438
100,366
-0.07(-0.83%)
Oct 29, 2008
8.445
8.601
8.168
8.509
30,209
+0.32(+3.90%)
Oct 28, 2008
7.728
8.226
7.562
8.189
57,937
+0.49(+6.37%)
Oct 27, 2008
8.047
8.047
7.586
7.699
32,046
-0.20(-2.52%)
Oct 24, 2008
7.365
7.920
7.286
7.898
59,925
+0.07(+0.91%)
Oct 23, 2008
7.792
8.168
7.607
7.827
50,952
-0.17(-2.13%)
Oct 22, 2008
8.410
8.438
7.786
7.998
93,584
-0.42(-4.98%)
Oct 21, 2008
8.694
8.857
8.310
8.417
69,031
-0.14(-1.59%)
Oct 20, 2008
8.608
8.608
8.232
8.553
57,088
+0.38(+4.62%)
Oct 17, 2008
8.253
8.496
8.062
8.175
144,915
+0.01(+0.09%)
Oct 16, 2008
7.908
8.168
7.692
8.168
95,915
+0.25(+3.11%)
Oct 15, 2008
8.594
8.594
7.912
7.921
35,765
-0.70(-8.14%)
Oct 14, 2008
9.425
9.425
8.339
8.623
100,711
+0.04(+0.42%)
Oct 13, 2008
8.097
8.736
8.083
8.587
55,614
+0.75(+9.61%)
Oct 10, 2008
7.280
8.033
7.280
7.834
294,319
+0.00(+0.00%)
Oct 09, 2008
8.594
8.601
7.834
7.834
85,309
-0.75(-8.77%)
Oct 08, 2008
8.289
8.822
8.289
8.587
110,643
-0.16(-1.87%)
Oct 07, 2008
9.233
9.290
8.751
8.751
65,894
-0.37(-4.07%)
Oct 06, 2008
9.113
9.560
8.876
9.122
151,712
-0.46(-4.80%)
Oct 03, 2008
9.986
9.986
9.582
9.582
73,045
-0.09(-0.97%)
Oct 02, 2008
9.688
9.922
9.673
9.675
99,952
-0.28(-2.84%)
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
.