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
)
41.78
+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:
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 (%)
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%)
May 03, 2004
9.702
9.788
9.688
9.780
59,695
+0.10(+1.03%)
Apr 30, 2004
9.716
9.752
9.624
9.681
128,120
-0.01(-0.07%)
Apr 29, 2004
9.788
9.837
9.603
9.688
122,347
-0.11(-1.16%)
Apr 28, 2004
9.830
9.830
9.709
9.802
94,611
-0.05(-0.50%)
Apr 27, 2004
9.837
9.887
9.766
9.851
246,948
+0.04(+0.36%)
Apr 26, 2004
9.844
9.901
9.738
9.816
193,166
-0.01(-0.14%)
Apr 23, 2004
9.922
9.958
9.802
9.830
164,022
-0.10(-1.00%)
Apr 22, 2004
9.823
10.04
9.816
9.930
185,140
+0.06(+0.65%)
Apr 21, 2004
9.908
9.908
9.780
9.866
164,022
-0.01(-0.07%)
Apr 20, 2004
9.979
10.01
9.837
9.873
117,279
-0.11(-1.07%)
Apr 19, 2004
10.04
10.07
9.958
9.979
84,615
-0.06(-0.57%)
Apr 16, 2004
9.972
10.11
9.951
10.04
118,687
+0.06(+0.57%)
Apr 15, 2004
9.986
10.06
9.922
9.979
169,513
-0.04(-0.35%)
Apr 14, 2004
10.19
10.19
9.958
10.01
118,828
-0.17(-1.67%)
Apr 13, 2004
10.32
10.32
10.09
10.19
137,271
-0.13(-1.31%)
Apr 12, 2004
10.23
10.33
10.23
10.32
108,972
+0.10(+0.97%)
Apr 08, 2004
10.17
10.28
10.17
10.22
151,210
+0.02(+0.21%)
Apr 07, 2004
10.21
10.28
10.17
10.20
98,131
-0.04(-0.42%)
Apr 06, 2004
10.31
10.36
10.18
10.24
150,787
-0.06(-0.55%)
Apr 05, 2004
10.41
10.42
10.20
10.30
131,780
-0.07(-0.68%)
Apr 02, 2004
10.41
10.47
10.36
10.37
203,866
+0.03(+0.27%)
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
.