Market Vectors Investment Grade Floating Rate ETF Historical Stock Prices

(ETF)
FLTR 
$24.935
*  
0.005
0.02%
Get FLTR Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading FLTR now


Community Rating:
View:    FLTR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.94  24.94  24.90  24.935 19,249
05/28/2015 24.93 24.97 24.888 24.93 23,260
05/27/2015 24.88 24.9399 24.88 24.88 19,378
05/26/2015 24.896 24.9 24.87 24.88 14,416
05/22/2015 24.95 24.9599 24.88 24.88 11,214
05/21/2015 24.8901 24.94 24.8901 24.92 11,714
05/20/2015 24.88 24.898 24.88 24.8906 12,307
05/19/2015 24.89 24.91 24.8701 24.873 48,240
05/18/2015 24.9 24.9099 24.89 24.8986 12,682
05/15/2015 24.88 24.8899 24.87 24.8871 6,899
05/14/2015 24.885 24.8897 24.86 24.887 26,012
05/13/2015 24.87 24.89 24.87 24.89 6,856
05/12/2015 24.9 24.9 24.87 24.87 72,763
05/11/2015 24.881 24.9 24.87 24.9 13,794
05/08/2015 24.872 24.9 24.8603 24.875 5,040
05/07/2015 24.881 24.8999 24.87 24.8734 17,273
05/06/2015 24.897 24.9 24.87 24.8799 5,214
05/05/2015 24.92 24.92 24.87 24.8994 7,758
05/04/2015 24.91 24.91 24.88 24.9036 5,473
05/01/2015 24.91 24.91 24.87 24.91 4,821
04/30/2015 24.9104 24.9142 24.87 24.89 81,169
04/29/2015 24.9253 24.93 24.9 24.9202 7,044
04/28/2015 24.939 24.94 24.9 24.94 3,801
04/27/2015 24.8896 24.9391 24.87 24.92 10,612
04/24/2015 24.88 24.9 24.87 24.9 13,365
04/23/2015 24.89 24.9 24.87 24.88 9,978
04/22/2015 24.86 24.88 24.86 24.875 13,701
04/21/2015 24.86 24.89 24.86 24.8899 20,760
04/20/2015 24.879 24.9 24.8307 24.86 54,015
04/17/2015 24.8999 24.8999 24.83 24.88 27,337
04/16/2015 24.86 24.9212 24.86 24.894 108,652
04/15/2015 24.882 24.916 24.84 24.88 164,370
04/14/2015 24.9 24.9 24.88 24.88 14,536
04/13/2015 24.93 24.93 24.9 24.9032 24,729
04/10/2015 24.925 24.94 24.9 24.93 12,265
04/09/2015 24.89 24.93 24.881 24.93 62,880
04/08/2015 24.8835 24.92 24.8835 24.8868 6,742
04/07/2015 24.8705 24.919 24.8705 24.9 11,451
04/06/2015 24.89 24.89 24.86 24.86 13,568
04/02/2015 24.86 24.9 24.86 24.88 9,802
04/01/2015 24.87 24.89 24.85 24.861 13,381
03/31/2015 24.86 24.87 24.8532 24.87 8,645
03/30/2015 24.875 24.88 24.86 24.87 21,352
03/27/2015 24.879 24.8886 24.86 24.8799 9,438
03/26/2015 24.863 24.88 24.86 24.88 40,723
03/25/2015 24.85 24.88 24.85 24.872 14,943
03/24/2015 24.86 24.89 24.86 24.87 18,225
03/23/2015 24.86 24.9 24.86 24.87 16,852
03/20/2015 24.8951 24.8951 24.86 24.8601 8,314
03/19/2015 24.86 24.92 24.86 24.9099 14,484
03/18/2015 24.86 24.89 24.86 24.8701 28,424
03/17/2015 24.8801 24.89 24.8506 24.8872 7,903
03/16/2015 24.8876 24.9 24.88 24.889 9,320
03/13/2015 24.92 24.92 24.86 24.8601 17,378
03/12/2015 24.904 24.94 24.9 24.9 10,650
03/11/2015 24.891 24.94 24.88 24.907 13,470
03/10/2015 24.95 24.95 24.89 24.91 6,885
03/09/2015 24.937 24.96 24.9 24.91 17,630
03/06/2015 24.92 24.95 24.92 24.93 7,316
03/05/2015 24.92 24.98 24.91 24.97 31,015
03/04/2015 24.88 24.98 24.87 24.95 31,062
03/03/2015 24.95 24.96 24.87 24.89 18,612
03/02/2015 24.9 24.94 24.89 24.93 34,217
02/27/2015 24.9 24.92 24.87 24.89 13,987
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?