First Trust VL Dividend Historical Stock Prices

(ETF)
FVD 
$24.06
*  
0.04
0.17%
Get FVD Alerts
*Delayed - data as of Jun. 3, 2015 12:06 ET  -  Find a broker to begin trading FVD now


Community Rating:
View:    FVD Real Time
 
 
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 02-MAR-2015 TO 02-JUN-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.
12:06  24.05  24.18  24.04  24.06 91,477
06/02/2015 24.13 24.149 24 24.1 105,048
06/01/2015 24.2 24.26 24.0801 24.16 336,747
05/29/2015 24.34 24.34 24.102 24.17 139,319
05/28/2015 24.27 24.33 24.19 24.33 102,234
05/27/2015 24.19 24.32 24.1647 24.31 92,401
05/26/2015 24.3 24.3 24.0772 24.14 138,689
05/22/2015 24.43 24.43 24.34 24.37 415,750
05/21/2015 24.44 24.48 24.4024 24.46 100,243
05/20/2015 24.45 24.524 24.4 24.44 111,649
05/19/2015 24.4 24.44 24.333 24.42 153,211
05/18/2015 24.39 24.4346 24.3174 24.41 98,900
05/15/2015 24.38 24.39 24.28 24.39 169,768
05/14/2015 24.21 24.32 24.17 24.32 130,524
05/13/2015 24.16 24.22 24.0183 24.0401 139,108
05/12/2015 24.12 24.15 23.953 24.12 159,005
05/11/2015 24.17 24.2946 24.1398 24.18 97,577
05/08/2015 24.16 24.31 24.16 24.24 113,296
05/07/2015 23.98 24.08 23.9 24 77,484
05/06/2015 24.1 24.1 23.8204 23.9459 244,521
05/05/2015 24.33 24.33 23.9501 23.985 168,092
05/04/2015 24.32 24.4 24.29 24.33 101,779
05/01/2015 24.17 24.25 24.1064 24.25 93,666
04/30/2015 24.33 24.33 24.0086 24.09 98,875
04/29/2015 24.42 24.436 24.275 24.36 89,031
04/28/2015 24.4 24.5 24.3084 24.49 201,440
04/27/2015 24.61 24.63 24.3701 24.4 147,040
04/24/2015 24.5 24.557 24.4301 24.5 94,879
04/23/2015 24.33 24.56 24.33 24.47 217,450
04/22/2015 24.43 24.43 24.2494 24.42 137,943
04/21/2015 24.49 24.5259 24.3001 24.3536 178,696
04/20/2015 24.29 24.49 24.29 24.41 109,211
04/17/2015 24.29 24.29 24.0902 24.2052 224,705
04/16/2015 24.37 24.44 24.27 24.39 198,010
04/15/2015 24.4 24.5 24.391 24.42 137,005
04/14/2015 24.22 24.347 24.17 24.3248 146,701
04/13/2015 24.32 24.36 24.192 24.21 165,365
04/10/2015 24.27 24.37 24.22 24.33 133,196
04/09/2015 24.18 24.239 24.0866 24.22 134,600
04/08/2015 24.25 24.28 24.11 24.1862 1,265,239
04/07/2015 24.33 24.37 24.2 24.2 1,818,062
04/06/2015 24.1 24.39 24.1 24.32 190,906
04/02/2015 24.02 24.2199 24.02 24.11 186,691
04/01/2015 24.07 24.07 23.9165 24.06 257,956
03/31/2015 24.13 24.1603 24.022 24.09 159,894
03/30/2015 24.04 24.25 24.01 24.22 98,158
03/27/2015 23.83 23.9599 23.82 23.9518 105,915
03/26/2015 23.84 23.95 23.76 23.8447 182,416
03/25/2015 24.24 24.2653 23.9001 23.95 459,145
03/24/2015 24.4 24.46 24.28 24.28 153,142
03/23/2015 24.47 24.51 24.43 24.43 194,933
03/20/2015 24.24 24.47 24.24 24.42 94,558
03/19/2015 24.25 24.27 24.1301 24.17 126,785
03/18/2015 23.91 24.4294 23.88 24.35 171,945
03/17/2015 23.97 24.01 23.8593 23.97 180,080
03/16/2015 23.82 24.03 23.82 24 167,463
03/13/2015 23.82 23.82 23.56 23.73 131,790
03/12/2015 23.66 23.93 23.66 23.9 145,252
03/11/2015 23.65 23.65 23.52 23.57 172,651
03/10/2015 23.74 23.7572 23.61 23.6145 330,363
03/09/2015 23.79 23.96 23.79 23.91 454,131
03/06/2015 24.1 24.1 23.76 23.79 450,314
03/05/2015 24.18 24.2795 24.16 24.21 266,697
03/04/2015 24.29 24.29 24.1 24.18 1,423,370
03/03/2015 24.38 24.38 24.21 24.31 2,115,564
03/02/2015 24.37 24.39 24.28 24.36 184,644
*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?