Historical Stock Prices

(ETF)
FVD 
$25.86
*  
0.05
0.19%
Get FVD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FVD 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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 25.84 25.9 25.69 25.88 574,809
04/28/2016 25.89 26.0599 25.85 25.91 409,267
04/27/2016 25.9 26.09 25.8553 26.04 525,000
04/26/2016 25.83 25.949 25.817 25.9 594,947
04/25/2016 25.77 25.82 25.68 25.82 513,476
04/22/2016 25.71 25.83 25.71 25.82 706,693
04/21/2016 25.97 25.9799 25.64 25.68 536,665
04/20/2016 26.15 26.1599 25.97 25.98 710,931
04/19/2016 26.1 26.159 26.05 26.15 549,344
04/18/2016 25.84 26.016 25.8 26.01 375,507
04/15/2016 25.82 25.89 25.7601 25.89 494,745
04/14/2016 25.84 25.8573 25.757 25.81 462,340
04/13/2016 25.82 25.85 25.68 25.85 348,981
04/12/2016 25.55 25.7438 25.5 25.71 447,876
04/11/2016 25.64 25.7 25.495 25.51 436,949
04/08/2016 25.56 25.63 25.479 25.535 435,693
04/07/2016 25.52 25.56 25.321 25.41 355,728
04/06/2016 25.44 25.62 25.38 25.615 390,559
04/05/2016 25.62 25.62 25.4263 25.45 573,140
04/04/2016 25.84 25.84 25.692 25.73 354,502
04/01/2016 25.61 25.85 25.55 25.84 543,397
03/31/2016 25.78 25.8094 25.7 25.73 678,276
03/30/2016 25.81 25.85 25.765 25.8 420,697
03/29/2016 25.43 25.72 25.378 25.71 539,876
03/28/2016 25.43 25.47 25.35 25.4 1,168,393
03/24/2016 25.39 25.39 25.24 25.38 472,807
03/23/2016 25.48 25.48 25.3811 25.4 455,925
03/22/2016 25.58 25.67 25.5101 25.609 389,891
03/21/2016 25.66 25.7099 25.572 25.68 261,668
03/18/2016 25.74 25.778 25.65 25.67 675,930
03/17/2016 25.4 25.75 25.3815 25.72 1,141,690
03/16/2016 25.18 25.43 25.12 25.4 425,797
03/15/2016 25.21 25.2168 25.0875 25.21 756,856
03/14/2016 25.27 25.3 25.1828 25.26 341,140
03/11/2016 25.19 25.33 25.1732 25.315 531,226
03/10/2016 25.07 25.15 24.7831 25.02 637,116
03/09/2016 25.01 25.09 24.95 25.025 301,921
03/08/2016 24.93 25.018 24.855 24.92 358,800
03/07/2016 24.84 25.0399 24.8335 25.03 502,820
03/04/2016 24.77 24.9699 24.68 24.93 684,098
03/03/2016 24.62 24.77 24.52 24.75 547,501
03/02/2016 24.48 24.65 24.38 24.65 588,986
03/01/2016 24.38 24.57 24.3 24.56 704,647
02/29/2016 24.32 24.43 24.19 24.19 389,583
02/26/2016 24.58 24.59 24.28 24.31 444,861
02/25/2016 24.29 24.49 24.25 24.49 540,661
02/24/2016 23.97 24.29 23.88 24.25 413,739
02/23/2016 24.26 24.2976 24.115 24.15 403,121
02/22/2016 24.29 24.39 24.2301 24.34 484,730
02/19/2016 24.07 24.1499 23.95 24.13 454,405
02/18/2016 24.11 24.21 24.08 24.15 467,847
02/17/2016 23.97 24.145 23.95 24.11 987,726
02/16/2016 23.72 23.859 23.6 23.84 241,861
02/12/2016 23.34 23.55 23.3 23.54 520,407
02/11/2016 23.16 23.2958 23.03 23.2 477,659
02/10/2016 23.62 23.6784 23.41 23.44 572,445
02/09/2016 23.35 23.654 23.3238 23.528 373,630
02/08/2016 23.43 23.54 23.25 23.51 593,525
02/05/2016 23.71 23.7486 23.55 23.62 409,991
02/04/2016 23.71 23.92 23.6805 23.8 491,468
02/03/2016 23.62 23.83 23.35 23.75 591,883
02/02/2016 23.55 23.55 23.4138 23.481 742,552
02/01/2016 23.58 23.8256 23.53 23.75 259,912
*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?