Market Vectors Investment Grade Floating Rate ETF Historical Stock Prices

(ETF)
FLTR 
$24.96
*  
0.01
0.04%
Get FLTR Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading FLTR now


Community Rating:
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  24.95  24.96  24.88  24.96 55,144
12/17/2014 24.949 24.96 24.88 24.96 55,144
12/16/2014 24.95 24.99 24.85 24.95 87,747
12/15/2014 24.98 24.9899 24.96 24.96 16,504
12/12/2014 24.98 25.04 24.97 25.02 53,349
12/11/2014 24.97 25 24.97 24.9868 23,730
12/10/2014 25.01 25.03 24.98 24.98 13,396
12/09/2014 24.985 25.0399 24.98 25.01 19,691
12/08/2014 24.97 25.03 24.97 24.97 37,104
12/05/2014 25.01 25.02 24.97 24.98 38,453
12/04/2014 24.98 25.0102 24.98 25.01 9,535
12/03/2014 25.03 25.03 25 25.018 13,309
12/02/2014 25.01 25.02 24.9742 25.01 52,835
12/01/2014 25.03 25.0399 24.99 25 16,545
11/28/2014 25.04 25.04 24.99 25.02 11,024
11/26/2014 25.01 25.0299 24.98 24.99 12,449
11/25/2014 25.04 25.05 25.0101 25.0101 10,030
11/24/2014 25.06 25.06 25.01 25.055 24,026
11/21/2014 25.02 25.0451 25.004 25.025 29,523
11/20/2014 24.99 25.03 24.9724 25 10,997
11/19/2014 25.02 25.02 24.99 24.99 5,517
11/18/2014 25.02 25.04 24.99 25.04 10,646
11/17/2014 25.1 25.1 24.98 24.98 44,946
11/14/2014 25.06 25.06 25 25.04 69,441
11/13/2014 25.06 25.06 25.02 25.06 20,318
11/12/2014 25.04 25.06 25 25.05 14,223
11/11/2014 25.054 25.06 25 25 30,782
11/10/2014 25.06 25.07 25.012 25.06 37,306
11/07/2014 25.04 25.069 24.97 25.055 133,958
11/06/2014 24.97 25.06 24.97 25.06 20,415
11/05/2014 24.9996 25.0199 24.97 24.9998 29,653
11/04/2014 25.044 25.06 24.996 25.03 11,540
11/03/2014 25.0116 25.0563 24.99 25.05 48,552
10/31/2014 25.0104 25.0645 25.0075 25.03 113,154
10/30/2014 25.08 25.08 24.74 25.01 16,938
10/29/2014 25.02 25.06 25.01 25.06 24,223
10/28/2014 25.014 25.06 25.001 25.01 19,921
10/27/2014 25.02 25.06 25.006 25.01 19,452
10/24/2014 25.05 25.072 25 25.007 59,197
10/23/2014 25.02 25.05 25 25.01 10,215
10/22/2014 25 25.07 24.9901 25 65,201
10/21/2014 25.09 25.09 25.0004 25.03 10,230
10/20/2014 25.0392 25.09 25.02 25.0238 31,975
10/17/2014 25.06 25.09 25 25.07 153,514
10/16/2014 25.06 25.1099 25.055 25.06 27,176
10/15/2014 25.14 25.14 25.06 25.12 40,865
10/14/2014 25.06 25.0879 25.052 25.061 7,369
10/13/2014 25.11 25.11 25.06 25.0999 18,608
10/10/2014 25.11 25.11 25.06 25.0999 3,889
10/09/2014 25.07 25.12 25.05 25.0979 26,572
10/08/2014 25.07 25.12 25.06 25.1 20,219
10/07/2014 25.11 25.15 25.07 25.1 7,789
10/06/2014 25.15 25.15 25.1 25.112 19,845
10/03/2014 25.16 25.18 25.07 25.145 19,797
10/02/2014 25.06 25.13 25.05 25.0701 7,750
10/01/2014 25.2 25.286 25.1 25.14 59,804
09/30/2014 25.2 25.2 25.0701 25.18 13,357
09/29/2014 25.17 25.17 25.09 25.14 15,516
09/26/2014 25.084 25.14 25.06 25.0901 24,064
09/25/2014 25.0801 25.1158 25.0801 25.1158 852
09/24/2014 25.1201 25.1706 25.07 25.14 16,550
09/23/2014 25.25 25.25 25.1101 25.13 12,669
09/22/2014 25.13 25.14 25.1001 25.13 36,754
09/19/2014 25.21 25.21 25.1101 25.13 56,987
09/18/2014 25.12 25.18 25.07 25.18 10,307
09/17/2014 25.1 25.1399 25.1 25.1399 5,961
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?