Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value Line Dividend Index ETF FT (NY: FVD )

42.43 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.806 7.883 7.770 7.883 82,815 +0.11(+1.44%)
May 28, 2009 7.792 7.819 7.685 7.770 66,238 +0.05(+0.64%)
May 27, 2009 7.898 7.898 7.714 7.721 31,136 -0.14(-1.81%)
May 26, 2009 7.671 7.884 7.636 7.863 48,464 +0.21(+2.69%)
May 22, 2009 7.714 7.735 7.643 7.657 92,426 +0.03(+0.37%)
May 21, 2009 7.671 7.692 7.586 7.628 195,683 -0.13(-1.65%)
May 20, 2009 7.870 7.905 7.756 7.756 102,051 -0.06(-0.73%)
May 19, 2009 7.827 7.856 7.765 7.813 61,918 +0.00(+0.03%)
May 18, 2009 7.694 7.827 7.691 7.811 34,726 +0.16(+2.10%)
May 15, 2009 7.721 7.742 7.621 7.650 48,233 -0.05(-0.65%)
May 14, 2009 7.692 7.767 7.692 7.699 71,268 +0.00(+0.06%)
May 13, 2009 7.863 7.863 7.671 7.695 71,399 -0.16(-2.05%)
May 12, 2009 7.955 7.955 7.813 7.856 37,948 -0.02(-0.27%)
May 11, 2009 7.955 7.955 7.862 7.877 50,440 -0.12(-1.51%)
May 08, 2009 7.870 7.998 7.870 7.998 78,577 +0.16(+1.99%)
May 07, 2009 7.955 7.976 7.785 7.841 109,392 -0.04(-0.45%)
May 06, 2009 7.948 7.948 7.813 7.877 94,911 +0.04(+0.45%)
May 05, 2009 7.898 7.898 7.793 7.841 135,838 -0.01(-0.09%)
May 04, 2009 7.728 7.863 7.728 7.848 125,196 +0.18(+2.41%)
May 01, 2009 7.678 7.699 7.600 7.664 31,169 +0.01(+0.19%)
Apr 30, 2009 7.749 7.763 7.614 7.650 74,608 +0.01(+0.19%)
Apr 29, 2009 7.607 7.728 7.571 7.635 101,005 +0.12(+1.61%)
Apr 28, 2009 7.451 7.571 7.451 7.515 43,503 -0.02(-0.28%)
Apr 27, 2009 7.564 7.610 7.497 7.536 71,011 +0.01(+0.19%)
Apr 24, 2009 7.522 7.586 7.458 7.522 82,512 +0.09(+1.15%)
Apr 23, 2009 7.444 7.444 7.330 7.437 122,250 +0.04(+0.58%)
Apr 22, 2009 7.422 7.529 7.273 7.394 121,628 -0.04(-0.48%)
Apr 21, 2009 7.287 7.437 7.273 7.429 59,291 +0.11(+1.55%)
Apr 20, 2009 7.493 7.515 7.313 7.316 102,644 -0.23(-3.10%)
Apr 17, 2009 7.536 7.579 7.479 7.550 55,172 +0.05(+0.66%)
Apr 16, 2009 7.444 7.535 7.373 7.500 216,682 +0.14(+1.93%)
Apr 15, 2009 7.294 7.364 7.245 7.358 81,630 +0.06(+0.88%)
Apr 14, 2009 7.351 7.365 7.286 7.294 41,228 -0.11(-1.53%)
Apr 13, 2009 7.437 7.472 7.337 7.408 93,327 -0.04(-0.53%)
Apr 09, 2009 7.351 7.448 7.329 7.448 54,392 +0.21(+2.90%)
Apr 08, 2009 7.188 7.238 7.148 7.238 58,572 +0.06(+0.79%)
Apr 07, 2009 7.231 7.248 7.160 7.181 46,558 -0.14(-1.94%)
Apr 06, 2009 7.309 7.323 7.202 7.323 53,279 -0.03(-0.39%)
Apr 03, 2009 7.280 7.351 7.231 7.351 92,065 +0.04(+0.58%)
Apr 02, 2009 7.231 7.387 7.231 7.309 171,223 +0.22(+3.11%)
Apr 01, 2009 6.989 7.117 6.804 7.088 41,028 +0.07(+1.01%)
Mar 31, 2009 6.996 7.195 6.950 7.017 84,222 +0.13(+1.86%)
Mar 30, 2009 7.103 7.216 6.854 6.890 116,685 -0.37(-5.09%)
Mar 26, 2009 7.188 7.259 7.083 7.259 78,259 +0.15(+2.10%)
Mar 25, 2009 7.103 7.195 6.892 7.110 78,865 +0.09(+1.32%)
Mar 24, 2009 7.124 7.188 7.003 7.017 184,934 -0.12(-1.69%)
Mar 23, 2009 6.925 7.138 6.893 7.138 105,464 +0.36(+5.35%)
Mar 20, 2009 6.868 6.911 6.755 6.776 82,188 -0.13(-1.95%)
Mar 19, 2009 7.081 7.088 6.883 6.911 208,647 -0.07(-1.02%)
Mar 18, 2009 6.719 7.025 6.648 6.982 182,574 +0.21(+3.15%)
Mar 17, 2009 6.584 6.769 6.534 6.769 87,525 +0.19(+2.92%)
Mar 16, 2009 6.634 6.762 6.577 6.577 101,591 +0.06(+0.87%)
Mar 13, 2009 6.556 6.598 6.442 6.520 0 +0.06(+0.88%)
Mar 12, 2009 6.222 6.485 6.179 6.463 53,119 +0.21(+3.29%)
Mar 11, 2009 6.293 6.321 6.172 6.257 36,205 +0.06(+1.03%)
Mar 10, 2009 5.959 6.201 5.959 6.194 94,662 +0.33(+5.57%)
Mar 09, 2009 5.902 5.988 5.847 5.867 95,193 -0.10(-1.67%)
Mar 06, 2009 5.959 6.073 5.811 5.966 0 +0.03(+0.48%)
Mar 05, 2009 6.144 6.144 5.888 5.938 88,669 -0.26(-4.24%)
Mar 04, 2009 6.151 6.300 6.115 6.201 82,893 -0.04(-0.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.