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 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%)
Apr 01, 2004 10.23 10.35 10.22 10.34 168,809 +0.10(+0.97%)
Mar 31, 2004 10.21 10.28 10.19 10.24 215,270 +0.01(+0.07%)
Mar 30, 2004 10.18 10.25 10.14 10.23 235,825 +0.07(+0.70%)
Mar 29, 2004 10.16 10.24 10.11 10.16 112,774 +0.03(+0.28%)
Mar 26, 2004 10.12 10.16 10.10 10.14 202,176 +0.00(+0.00%)
Mar 25, 2004 10.01 10.14 9.993 10.14 276,937 +0.10(+0.99%)
Mar 24, 2004 10.01 10.05 9.958 10.04 248,215 -0.02(-0.21%)
Mar 23, 2004 10.06 10.11 9.993 10.06 230,475 -0.01(-0.07%)
Mar 22, 2004 10.12 10.14 10.00 10.06 198,375 -0.09(-0.91%)
Mar 19, 2004 10.18 10.22 10.14 10.16 155,997 -0.03(-0.28%)
Mar 18, 2004 10.21 10.23 10.07 10.19 172,469 -0.04(-0.42%)
Mar 17, 2004 10.21 10.26 10.16 10.23 161,769 +0.05(+0.49%)
Mar 16, 2004 10.14 10.26 10.11 10.18 368,170 +0.04(+0.42%)
Mar 15, 2004 10.25 10.27 10.09 10.14 173,596 -0.09(-0.83%)
Mar 12, 2004 10.19 10.27 10.16 10.22 158,249 +0.06(+0.56%)
Mar 11, 2004 10.26 10.31 10.12 10.16 202,880 -0.12(-1.17%)
Mar 10, 2004 10.37 10.37 10.26 10.28 210,342 -0.06(-0.55%)
Mar 09, 2004 10.38 10.39 10.31 10.34 189,646 -0.04(-0.41%)
Mar 08, 2004 10.41 10.46 10.36 10.38 254,269 +0.01(+0.14%)
Mar 05, 2004 10.31 10.40 10.30 10.37 146,282 +0.01(+0.07%)
Mar 04, 2004 10.36 10.38 10.31 10.36 165,148 +0.04(+0.41%)
Mar 03, 2004 10.33 10.36 10.26 10.32 176,552 -0.01(-0.07%)
Mar 02, 2004 10.40 10.41 10.28 10.33 250,327 -0.04(-0.34%)
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.