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 (%)
Apr 30, 2010
10.30
10.30
10.18
10.18
48,202
-0.10(-0.97%)
Apr 29, 2010
10.24
10.29
10.23
10.28
63,918
+0.09(+0.84%)
Apr 28, 2010
10.16
10.20
10.14
10.19
51,757
+0.05(+0.49%)
Apr 27, 2010
10.30
10.34
10.13
10.14
60,637
-0.18(-1.73%)
Apr 26, 2010
10.34
10.39
10.32
10.32
66,740
-0.05(-0.48%)
Apr 23, 2010
10.32
10.37
10.27
10.37
58,916
+0.05(+0.48%)
Apr 22, 2010
10.22
10.32
10.18
10.32
93,193
+0.03(+0.28%)
Apr 21, 2010
10.31
10.31
10.24
10.29
57,366
+0.01(+0.07%)
Apr 20, 2010
10.26
10.29
10.24
10.29
54,517
+0.09(+0.91%)
Apr 19, 2010
10.11
10.19
10.11
10.19
32,608
+0.02(+0.21%)
Apr 16, 2010
10.22
10.26
10.12
10.17
67,593
-0.09(-0.91%)
Apr 15, 2010
10.20
10.28
10.20
10.26
52,279
+0.02(+0.21%)
Apr 14, 2010
10.19
10.24
10.17
10.24
47,192
+0.07(+0.70%)
Apr 13, 2010
10.14
10.18
10.11
10.17
66,435
+0.01(+0.14%)
Apr 12, 2010
10.19
10.19
10.09
10.16
74,801
-0.01(-0.07%)
Apr 09, 2010
10.07
10.16
10.07
10.16
33,682
+0.08(+0.78%)
Apr 08, 2010
10.05
10.09
10.04
10.09
67,084
-0.01(-0.07%)
Apr 07, 2010
10.15
10.15
10.06
10.09
113,457
-0.06(-0.63%)
Apr 06, 2010
10.10
10.16
10.08
10.16
102,599
+0.03(+0.30%)
Apr 05, 2010
10.13
10.14
10.08
10.13
53,079
+0.06(+0.63%)
Apr 01, 2010
10.08
10.06
10.06
10.06
39,034
+0.04(+0.43%)
Mar 31, 2010
10.02
10.05
9.989
10.02
48,146
-0.02(-0.21%)
Mar 30, 2010
10.04
10.07
10.02
10.04
46,432
+0.02(+0.21%)
Mar 29, 2010
9.978
10.02
9.968
10.02
54,668
+0.07(+0.72%)
Mar 26, 2010
9.971
9.978
9.921
9.949
55,462
+0.00(+0.00%)
Mar 25, 2010
10.04
10.04
9.937
9.949
48,100
-0.04(-0.36%)
Mar 24, 2010
10.05
10.06
9.971
9.985
30,302
-0.08(-0.78%)
Mar 23, 2010
10.03
10.06
9.978
10.06
59,800
+0.08(+0.78%)
Mar 22, 2010
9.972
10.01
9.887
9.986
64,854
+0.02(+0.21%)
Mar 19, 2010
10.01
10.01
9.922
9.965
34,921
-0.01(-0.07%)
Mar 18, 2010
10.00
10.00
9.958
9.972
48,301
+0.00(+0.00%)
Mar 17, 2010
9.958
9.993
9.944
9.972
65,621
+0.05(+0.50%)
Mar 16, 2010
9.887
9.922
9.844
9.922
31,254
+0.06(+0.65%)
Mar 15, 2010
9.816
9.866
9.809
9.859
78,059
+0.02(+0.22%)
Mar 12, 2010
9.873
9.873
9.802
9.837
42,220
+0.03(+0.29%)
Mar 11, 2010
9.738
9.823
9.738
9.809
56,356
+0.04(+0.36%)
Mar 10, 2010
9.745
9.788
9.738
9.773
57,150
+0.00(+0.00%)
Mar 09, 2010
9.716
9.787
9.716
9.773
40,242
+0.01(+0.07%)
Mar 08, 2010
9.766
9.773
9.746
9.766
76,777
+0.03(+0.29%)
Mar 05, 2010
9.695
9.745
9.674
9.738
56,647
+0.09(+0.96%)
Mar 04, 2010
9.653
9.665
9.603
9.645
75,103
+0.01(+0.15%)
Mar 03, 2010
9.637
9.674
9.617
9.631
30,539
+0.01(+0.15%)
Mar 02, 2010
9.617
9.638
9.596
9.617
39,776
+0.05(+0.53%)
Mar 01, 2010
9.475
9.574
9.475
9.566
46,062
+0.08(+0.88%)
Feb 26, 2010
9.503
9.503
9.447
9.482
57,972
+0.01(+0.15%)
Feb 25, 2010
9.361
9.482
9.361
9.468
74,240
-0.02(-0.22%)
Feb 24, 2010
9.489
9.503
9.432
9.489
40,348
+0.04(+0.45%)
Feb 23, 2010
9.518
9.518
9.432
9.447
33,022
-0.08(-0.82%)
Feb 22, 2010
9.582
9.582
9.518
9.525
29,995
-0.01(-0.15%)
Feb 19, 2010
9.468
9.560
9.463
9.539
149,334
+0.04(+0.45%)
Feb 18, 2010
9.447
9.509
9.438
9.496
29,405
+0.07(+0.75%)
Feb 17, 2010
9.432
9.432
9.404
9.425
15,106
+0.04(+0.45%)
Feb 16, 2010
9.297
9.384
9.290
9.383
32,230
+0.15(+1.62%)
Feb 12, 2010
9.233
9.233
9.233
9.233
41,674
-0.03(-0.31%)
Feb 11, 2010
9.177
9.262
9.120
9.262
36,712
+0.09(+1.01%)
Feb 10, 2010
8.979
9.205
8.979
9.170
50,604
-0.01(-0.08%)
Feb 09, 2010
9.162
9.275
9.134
9.177
44,752
+0.11(+1.17%)
Feb 08, 2010
9.162
9.170
9.070
9.070
56,177
-0.06(-0.70%)
Feb 05, 2010
9.106
9.205
9.006
9.134
257,134
-0.03(-0.31%)
Feb 04, 2010
9.326
9.326
9.162
9.162
104,684
-0.24(-2.57%)
Feb 03, 2010
9.418
9.418
9.373
9.404
28,759
-0.01(-0.15%)
Feb 02, 2010
9.347
9.439
9.340
9.418
59,017
+0.11(+1.16%)
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
.