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 (%)
Sep 30, 2004
10.29
10.29
10.19
10.21
124,459
-0.01(-0.07%)
Sep 29, 2004
10.19
10.23
10.16
10.22
122,207
+0.01(+0.07%)
Sep 28, 2004
10.12
10.21
10.11
10.21
105,030
+0.12(+1.20%)
Sep 27, 2004
10.14
10.16
10.05
10.09
180,072
-0.05(-0.49%)
Sep 24, 2004
10.12
10.16
10.05
10.14
140,791
+0.01(+0.07%)
Sep 23, 2004
10.12
10.18
10.11
10.14
149,802
-0.04(-0.42%)
Sep 22, 2004
10.21
10.23
10.14
10.18
115,449
-0.06(-0.55%)
Sep 21, 2004
10.29
10.32
10.18
10.23
232,869
-0.04(-0.41%)
Sep 20, 2004
10.39
10.39
10.28
10.28
168,809
-0.13(-1.23%)
Sep 17, 2004
10.36
10.47
10.30
10.41
265,110
+0.07(+0.69%)
Sep 16, 2004
10.22
10.33
10.18
10.33
222,873
+0.16(+1.53%)
Sep 15, 2004
10.27
10.27
10.15
10.18
150,647
-0.09(-0.83%)
Sep 14, 2004
10.30
10.32
10.23
10.26
166,274
-0.04(-0.34%)
Sep 13, 2004
10.41
10.41
10.26
10.30
198,093
-0.11(-1.02%)
Sep 10, 2004
10.33
10.42
10.27
10.41
138,116
+0.08(+0.76%)
Sep 09, 2004
10.33
10.33
10.28
10.33
135,019
-0.01(-0.07%)
Sep 08, 2004
10.37
10.44
10.30
10.33
196,404
-0.01(-0.07%)
Sep 07, 2004
10.34
10.40
10.30
10.34
201,191
+0.00(+0.00%)
Sep 03, 2004
10.33
10.36
10.28
10.34
188,097
+0.01(+0.07%)
Sep 02, 2004
10.23
10.33
10.20
10.33
262,435
+0.13(+1.32%)
Sep 01, 2004
10.17
10.28
10.14
10.20
115,589
+0.03(+0.28%)
Aug 31, 2004
10.16
10.21
10.13
10.17
137,975
+0.01(+0.14%)
Aug 30, 2004
10.14
10.18
10.12
10.16
108,691
+0.00(+0.00%)
Aug 27, 2004
10.19
10.21
10.12
10.16
106,016
+0.00(+0.00%)
Aug 26, 2004
10.12
10.17
10.09
10.16
204,007
+0.02(+0.21%)
Aug 25, 2004
10.01
10.14
10.00
10.14
213,017
+0.16(+1.57%)
Aug 24, 2004
9.965
10.01
9.951
9.979
201,050
+0.02(+0.21%)
Aug 23, 2004
10.01
10.04
9.951
9.958
150,787
-0.06(-0.64%)
Aug 20, 2004
9.972
10.03
9.972
10.02
149,520
+0.06(+0.57%)
Aug 19, 2004
10.01
10.04
9.965
9.965
131,499
-0.09(-0.85%)
Aug 18, 2004
9.922
10.07
9.922
10.05
171,202
+0.09(+0.93%)
Aug 17, 2004
9.894
9.972
9.894
9.958
147,690
+0.04(+0.36%)
Aug 16, 2004
9.930
9.979
9.802
9.922
177,538
+0.05(+0.50%)
Aug 13, 2004
9.823
9.922
9.795
9.873
73,493
+0.05(+0.51%)
Aug 12, 2004
9.894
9.894
9.809
9.823
55,753
-0.04(-0.36%)
Aug 11, 2004
9.802
9.859
9.773
9.859
77,576
+0.03(+0.29%)
Aug 10, 2004
9.766
9.873
9.766
9.830
124,178
+0.07(+0.73%)
Aug 09, 2004
9.780
9.802
9.738
9.759
87,290
-0.01(-0.07%)
Aug 06, 2004
9.851
9.866
9.745
9.766
135,723
-0.13(-1.29%)
Aug 05, 2004
9.908
9.972
9.894
9.894
110,099
-0.06(-0.57%)
Aug 04, 2004
9.958
10.01
9.887
9.951
121,503
-0.04(-0.43%)
Aug 03, 2004
9.979
10.01
9.901
9.993
83,489
+0.03(+0.29%)
Aug 02, 2004
9.887
10.06
9.851
9.965
75,182
+0.04(+0.36%)
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%)
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
.