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, 2009
8.992
8.992
8.868
8.903
40,284
-0.06(-0.68%)
Sep 29, 2009
8.971
9.006
8.928
8.964
57,254
+0.01(+0.16%)
Sep 28, 2009
8.864
8.984
8.843
8.949
73,263
+0.06(+0.64%)
Sep 25, 2009
8.928
8.957
8.878
8.893
45,379
-0.03(-0.32%)
Sep 24, 2009
9.020
9.028
8.913
8.921
64,371
-0.08(-0.87%)
Sep 23, 2009
9.070
9.099
8.992
8.999
88,712
+0.01(+0.08%)
Sep 22, 2009
8.992
9.006
8.964
8.992
39,755
-0.04(-0.47%)
Sep 21, 2009
9.049
9.055
8.992
9.035
34,577
-0.05(-0.55%)
Sep 18, 2009
9.070
9.099
9.042
9.084
55,542
+0.03(+0.31%)
Sep 17, 2009
9.035
9.077
9.020
9.056
350,968
+0.01(+0.08%)
Sep 16, 2009
8.949
9.056
8.928
9.049
92,160
+0.10(+1.11%)
Sep 15, 2009
8.893
8.949
8.871
8.949
44,271
+0.04(+0.48%)
Sep 14, 2009
8.807
8.907
8.758
8.907
42,728
+0.06(+0.72%)
Sep 11, 2009
8.843
8.857
8.794
8.843
38,595
+0.01(+0.08%)
Sep 10, 2009
8.800
8.836
8.765
8.836
53,621
+0.04(+0.48%)
Sep 09, 2009
8.758
8.814
8.743
8.793
53,700
+0.05(+0.57%)
Sep 08, 2009
8.722
8.751
8.710
8.743
30,296
+0.07(+0.82%)
Sep 04, 2009
8.616
8.687
8.566
8.672
35,318
+0.07(+0.83%)
Sep 03, 2009
8.594
8.601
8.530
8.601
35,592
+0.04(+0.50%)
Sep 02, 2009
8.594
8.608
8.556
8.559
33,619
-0.05(-0.58%)
Sep 01, 2009
8.729
8.779
8.601
8.608
52,181
-0.13(-1.51%)
Aug 31, 2009
8.786
8.786
8.701
8.741
29,887
-0.05(-0.60%)
Aug 28, 2009
8.871
8.878
8.765
8.793
74,273
-0.04(-0.40%)
Aug 27, 2009
8.807
8.850
8.737
8.829
78,564
+0.04(+0.49%)
Aug 26, 2009
8.793
8.826
8.758
8.786
27,706
-0.03(-0.32%)
Aug 25, 2009
8.779
8.893
8.779
8.814
66,883
+0.04(+0.49%)
Aug 24, 2009
8.829
8.907
8.743
8.772
114,243
+0.01(+0.08%)
Aug 21, 2009
8.701
8.779
8.669
8.765
57,789
+0.16(+1.82%)
Aug 20, 2009
8.559
8.630
8.551
8.608
85,650
+0.04(+0.51%)
Aug 19, 2009
8.466
8.580
8.466
8.564
75,112
+0.07(+0.82%)
Aug 18, 2009
8.481
8.509
8.436
8.495
31,685
+0.05(+0.55%)
Aug 17, 2009
8.530
8.559
8.424
8.448
69,439
-0.15(-1.70%)
Aug 14, 2009
8.637
8.637
8.523
8.594
92,280
-0.06(-0.74%)
Aug 13, 2009
8.644
8.658
8.587
8.658
56,285
+0.00(+0.00%)
Aug 12, 2009
8.566
8.687
8.566
8.658
33,768
+0.09(+0.99%)
Aug 11, 2009
8.601
8.601
8.530
8.573
53,923
-0.06(-0.66%)
Aug 10, 2009
8.630
8.630
8.580
8.630
58,881
-0.04(-0.49%)
Aug 07, 2009
8.587
8.701
8.573
8.672
57,848
+0.12(+1.41%)
Aug 06, 2009
8.580
8.598
8.516
8.552
110,520
-0.04(-0.41%)
Aug 05, 2009
8.616
8.621
8.537
8.587
100,412
-0.05(-0.58%)
Aug 04, 2009
8.608
8.646
8.594
8.637
79,717
+0.02(+0.25%)
Aug 03, 2009
8.587
8.616
8.531
8.616
69,834
+0.07(+0.83%)
Jul 31, 2009
8.552
8.566
8.510
8.545
110,670
+0.01(+0.17%)
Jul 30, 2009
8.502
8.601
8.502
8.530
90,755
+0.05(+0.59%)
Jul 29, 2009
8.495
8.495
8.417
8.481
41,150
+0.01(+0.08%)
Jul 28, 2009
8.481
8.530
8.438
8.474
64,108
-0.05(-0.58%)
Jul 27, 2009
8.486
8.523
8.464
8.523
36,771
+0.05(+0.59%)
Jul 24, 2009
8.410
8.488
8.379
8.474
47,353
+0.05(+0.59%)
Jul 23, 2009
8.275
8.459
8.275
8.424
104,480
+0.16(+1.89%)
Jul 22, 2009
8.218
8.303
8.218
8.268
77,243
+0.04(+0.43%)
Jul 21, 2009
8.239
8.280
8.182
8.232
48,934
+0.01(+0.17%)
Jul 20, 2009
8.133
8.218
8.129
8.218
65,969
+0.09(+1.05%)
Jul 17, 2009
8.161
8.161
8.100
8.133
24,572
-0.02(-0.26%)
Jul 16, 2009
8.104
8.168
8.054
8.154
67,550
+0.07(+0.88%)
Jul 15, 2009
7.948
8.090
7.948
8.083
15,678
+0.21(+2.61%)
Jul 14, 2009
7.848
7.886
7.811
7.877
16,717
+0.03(+0.36%)
Jul 13, 2009
7.721
7.848
7.671
7.848
42,742
+0.14(+1.84%)
Jul 10, 2009
7.692
7.714
7.630
7.706
23,023
-0.01(-0.09%)
Jul 09, 2009
7.749
7.756
7.685
7.714
46,977
-0.01(-0.09%)
Jul 08, 2009
7.721
7.777
7.635
7.721
76,492
-0.01(-0.09%)
Jul 07, 2009
7.884
7.884
7.721
7.728
40,761
-0.14(-1.81%)
Jul 06, 2009
7.806
7.884
7.786
7.870
42,057
+0.02(+0.27%)
Jul 02, 2009
7.998
7.998
7.827
7.848
68,528
-0.21(-2.64%)
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
.