Historical Stock Prices

(ETF)
FVL 
$20.14
*  
0.06
0.3%
Get FVL Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading FVL 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 20.07 20.14 20.07 20.14 3,231
08/27/2015 19.9 20.1399 19.82 20.08 6,678
08/26/2015 19.6 19.6392 19.218 19.62 5,090
08/25/2015 19.55 19.6804 19.1705 19.1812 6,825
08/24/2015 19.13 19.82 18.5001 19.1901 7,809
08/21/2015 20.282 20.32 19.94 19.94 5,519
08/20/2015 20.96 20.96 20.77 20.77 1,519
08/19/2015 21.0399 21.13 21.0399 21.13 3,766
08/18/2015 21.3401 21.3401 21.25 21.25 1,328
08/17/2015 21.06 21.3418 21.06 21.3418 4,596
08/14/2015 21 21.191 20.99 21.19 2,313
08/13/2015 21.13 21.1655 21.09 21.09 2,096
08/12/2015 20.6781 20.9299 20.6781 20.9299 2,327
08/11/2015 21.0999 21.0999 21.04 21.06 1,044
08/10/2015 21.06 21.2 21.06 21.2 1,351
08/07/2015 20.99 20.99 20.88 20.88 970
08/06/2015 21.29 21.29 20.9601 21.04 2,519
08/05/2015 21.4099 21.4099 21.29 21.31 518
08/04/2015 21.2 21.2299 21.17 21.172 2,371
08/03/2015 21.32 21.32 21.09 21.17 7,735
07/31/2015 21.32 21.33 21.319 21.319 2,821
07/30/2015 21.16 21.23 21.15 21.22 3,913
07/29/2015 21.03 21.19 21.03 21.19 4,985
07/28/2015 20.8299 20.97 20.8299 20.97 3,769
07/27/2015 20.63 20.691 20.62 20.64 39,150
07/24/2015 21 21.03 20.77 20.79 7,224
07/23/2015 21.218 21.2599 21.01 21.03 7,369
07/22/2015 21.22 21.2456 21.15 21.23 3,363
07/21/2015 21.35 21.35 21.19 21.22 5,718
07/20/2015 21.29 21.36 21.29 21.31 162,707
07/17/2015 21.35 21.35 21.29 21.29 1,437
07/16/2015 21.38 21.4 21.36 21.37 1,009
07/15/2015 21.32 21.32 21.2899 21.2899 457
07/14/2015 21.28 21.3762 21.28 21.3599 2,161
07/13/2015 21.26 21.2836 21.26 21.2836 1,391
07/10/2015 20.92 21.035 20.92 21.0199 1,749
07/09/2015 20.86 20.86 20.775 20.775 1,570
07/08/2015 20.8401 20.8401 20.6772 20.6772 1,244
07/07/2015 20.81 20.96 20.69 20.96 2,026
07/06/2015 20.98 21.01 20.8602 20.93 3,000
07/02/2015 21.0801 21.0801 20.9668 21 26,200
07/01/2015 21.1 21.1 21.0154 21.02 2,775
06/30/2015 21.01 21.01 20.85 20.9 11,333
06/29/2015 21.2 21.2 20.7907 20.7907 4,045
06/26/2015 21.36 21.36 21.29 21.3499 598
06/25/2015 21.38 21.38 21.3 21.3 1,066
06/24/2015 21.452 21.452 21.31 21.33 14,979
06/23/2015 21.55 21.61 21.53 21.56 6,135
06/22/2015 21.6 21.6 21.56 21.56 831
06/19/2015 21.51 21.5684 21.51 21.5684 1,274
06/18/2015 21.43 21.522 21.43 21.522 922
06/17/2015 21.19 21.26 21.19 21.26 10,585
06/16/2015 21.25 21.31 21.24 21.24 1,650
06/15/2015 21.25 21.27 21.12 21.24 2,522
06/12/2015 21.3259 21.4198 21.3259 21.3899 3,605
06/11/2015 21.4799 21.4799 21.47 21.47 431
06/10/2015 21.22 21.411 21.22 21.3964 2,750
06/09/2015 21.11 21.18 21.04 21.1001 7,100
06/08/2015 21.21 21.2216 21.21 21.2216 1,125
06/05/2015 21.33 21.3798 21.2999 21.3798 5,836
06/04/2015 21.4998 21.5 21.3201 21.331 8,848
06/03/2015 21.566 21.566 21.504 21.5398 1,127
06/02/2015 21.5 21.5 21.5 21.5 200
06/01/2015 21.316 21.38 21.3 21.38 5,745
05/29/2015 21.42 21.425 21.27 21.38 3,326
05/28/2015 21.47 21.492 21.4651 21.492 2,254
*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?