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, 2010
10.38
10.43
10.27
10.31
67,902
+0.00(+0.00%)
Sep 29, 2010
10.32
10.34
10.28
10.31
91,072
-0.03(-0.28%)
Sep 28, 2010
10.30
10.34
10.22
10.34
85,204
+0.07(+0.64%)
Sep 27, 2010
10.38
10.38
10.28
10.28
114,621
-0.02(-0.21%)
Sep 24, 2010
10.22
10.31
10.20
10.30
41,185
+0.18(+1.79%)
Sep 23, 2010
10.15
10.22
10.12
10.12
86,998
-0.10(-0.97%)
Sep 22, 2010
10.22
10.29
10.20
10.22
95,111
-0.02(-0.22%)
Sep 21, 2010
10.29
10.31
10.22
10.24
81,704
-0.04(-0.38%)
Sep 20, 2010
10.20
10.28
10.14
10.28
68,359
+0.14(+1.42%)
Sep 17, 2010
10.13
10.16
10.11
10.13
38,975
-0.01(-0.07%)
Sep 15, 2010
10.10
10.14
10.04
10.14
129,683
+0.04(+0.36%)
Sep 14, 2010
10.09
10.14
10.07
10.10
62,153
-0.01(-0.07%)
Sep 13, 2010
10.09
10.11
10.07
10.11
47,529
+0.09(+0.93%)
Sep 10, 2010
10.01
10.03
9.985
10.02
97,528
+0.03(+0.29%)
Sep 09, 2010
10.05
10.05
9.961
9.989
427,981
+0.06(+0.58%)
Sep 08, 2010
9.903
9.997
9.903
9.932
112,275
+0.03(+0.29%)
Sep 07, 2010
9.968
9.968
9.896
9.903
87,996
-0.09(-0.87%)
Sep 03, 2010
9.992
10.00
9.938
9.989
355,702
+0.09(+0.89%)
Sep 02, 2010
9.903
9.910
9.845
9.902
147,350
+0.05(+0.50%)
Sep 01, 2010
9.745
9.853
9.730
9.853
95,454
+0.24(+2.47%)
Aug 31, 2010
9.579
9.658
9.536
9.615
42,803
-0.01(-0.06%)
Aug 30, 2010
9.716
9.730
9.615
9.621
158,198
-0.12(-1.20%)
Aug 27, 2010
9.737
9.745
9.514
9.737
171,318
+0.15(+1.58%)
Aug 26, 2010
9.637
9.665
9.551
9.586
57,668
-0.03(-0.29%)
Aug 25, 2010
9.543
9.637
9.500
9.614
190,315
+0.03(+0.29%)
Aug 24, 2010
9.557
9.629
9.485
9.586
100,434
-0.09(-0.89%)
Aug 23, 2010
9.766
9.773
9.673
9.673
87,385
-0.02(-0.22%)
Aug 20, 2010
9.665
9.694
9.628
9.694
241,725
-0.02(-0.22%)
Aug 19, 2010
9.853
9.853
9.673
9.716
51,864
-0.16(-1.60%)
Aug 18, 2010
9.874
9.896
9.815
9.874
39,314
+0.01(+0.15%)
Aug 17, 2010
9.791
9.909
9.782
9.860
47,509
+0.14(+1.41%)
Aug 16, 2010
9.680
9.752
9.629
9.723
74,510
-0.01(-0.07%)
Aug 13, 2010
9.730
9.781
9.723
9.730
45,951
+0.00(+0.00%)
Aug 12, 2010
9.637
9.752
9.637
9.730
48,730
-0.04(-0.44%)
Aug 11, 2010
9.903
9.903
9.759
9.773
70,624
-0.24(-2.38%)
Aug 10, 2010
9.968
10.06
9.917
10.01
45,051
-0.04(-0.36%)
Aug 09, 2010
10.02
10.05
10.01
10.05
82,781
+0.06(+0.61%)
Aug 06, 2010
9.987
9.989
9.867
9.987
29,950
-0.02(-0.24%)
Aug 05, 2010
9.997
10.02
9.982
10.01
36,991
-0.03(-0.29%)
Aug 04, 2010
10.02
10.04
9.989
10.04
76,437
+0.07(+0.66%)
Aug 03, 2010
10.00
10.03
9.962
9.974
38,568
-0.04(-0.45%)
Aug 02, 2010
9.953
10.02
9.939
10.02
39,573
+0.16(+1.61%)
Jul 30, 2010
9.860
9.889
9.745
9.860
34,296
+0.01(+0.07%)
Jul 29, 2010
9.925
9.999
9.781
9.853
88,377
-0.05(-0.53%)
Jul 28, 2010
9.989
9.989
9.889
9.905
82,199
-0.08(-0.76%)
Jul 27, 2010
9.997
9.997
9.953
9.981
57,853
+0.02(+0.20%)
Jul 26, 2010
9.838
9.961
9.838
9.961
20,006
+0.14(+1.39%)
Jul 23, 2010
9.759
9.860
9.745
9.824
53,791
+0.07(+0.73%)
Jul 22, 2010
9.637
9.781
9.637
9.753
154,041
+0.19(+1.97%)
Jul 21, 2010
9.723
9.723
9.549
9.565
65,060
-0.11(-1.18%)
Jul 20, 2010
9.500
9.678
9.478
9.678
73,948
+0.11(+1.19%)
Jul 19, 2010
9.572
9.599
9.485
9.565
40,844
+0.06(+0.61%)
Jul 16, 2010
9.507
9.716
9.507
9.507
19,224
-0.24(-2.44%)
Jul 15, 2010
9.723
9.745
9.632
9.745
11,853
+0.02(+0.22%)
Jul 14, 2010
9.709
9.732
9.663
9.723
63,126
-0.02(-0.22%)
Jul 13, 2010
9.680
9.745
9.665
9.745
100,778
+0.15(+1.58%)
Jul 12, 2010
9.593
9.615
9.543
9.593
51,945
+0.01(+0.06%)
Jul 09, 2010
9.588
9.608
9.543
9.588
46,796
+0.04(+0.40%)
Jul 08, 2010
9.500
9.550
9.471
9.550
62,214
+0.09(+0.91%)
Jul 07, 2010
9.204
9.464
9.190
9.464
52,624
+0.24(+2.66%)
Jul 06, 2010
9.226
9.305
9.166
9.219
184,429
+0.04(+0.39%)
Jul 02, 2010
9.183
9.233
9.125
9.183
30,651
-0.02(-0.20%)
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
.