First Trust Exchange-Traded Fund VI Multi-Asset Diversified In Historical Stock Prices

MDIV 
$20.95
*  
0.04
0.19%
Get MDIV Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading MDIV now
Exchange: NASDAQ

Community Rating:
View:    MDIV Pre-Market
 
 
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 01-MAR-2015 TO 01-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.
16:00  21  21  20.84  20.95 319,067
06/01/2015 21 21 20.84 20.95 319,067
05/29/2015 21.01 21.01 20.85 20.91 207,689
05/28/2015 20.98 21.0099 20.85 20.93 171,606
05/27/2015 20.93 21 20.8801 21 216,760
05/26/2015 20.92 20.96 20.85 20.93 216,012
05/22/2015 21.08 21.08 20.95 21.04 171,735
05/21/2015 21.08 21.08 20.97 21.01 192,711
05/20/2015 21.1 21.18 21.08 21.11 193,976
05/19/2015 21.18 21.2076 21.08 21.17 263,506
05/18/2015 21.15 21.18 21.0701 21.17 200,229
05/15/2015 21.12 21.14 21.0101 21.14 212,661
05/14/2015 20.88 21.09 20.88 21.06 290,057
05/13/2015 20.96 21 20.8501 20.95 220,430
05/12/2015 20.78 20.93 20.76 20.91 183,448
05/11/2015 21.02 21.02 20.856 20.9 161,605
05/08/2015 20.9 21.04 20.8901 20.97 196,920
05/07/2015 20.87 20.95 20.81 20.91 342,615
05/06/2015 21.05 21.1545 20.85 20.94 235,044
05/05/2015 21.19 21.2399 20.98 21.01 333,278
05/04/2015 21.15 21.2099 21.13 21.138 195,559
05/01/2015 21.23 21.23 21.06 21.16 196,998
04/30/2015 21.28 21.28 21.0701 21.13 227,323
04/29/2015 21.27 21.29 21.17 21.26 248,066
04/28/2015 21.4 21.4 21.193 21.28 233,510
04/27/2015 21.26 21.31 21.21 21.25 229,121
04/24/2015 21.23 21.318 21.22 21.29 201,994
04/23/2015 21.24 21.31 21.2 21.28 222,728
04/22/2015 21.23 21.2799 21.16 21.23 203,507
04/21/2015 21.27 21.2959 21.14 21.17 452,632
04/20/2015 21.29 21.3499 21.1801 21.28 302,622
04/17/2015 21.32 21.32 21.15 21.1874 395,274
04/16/2015 21.33 21.34 21.206 21.33 645,198
04/15/2015 21.31 21.4 21.25 21.28 432,388
04/14/2015 21.21 21.28 21.1101 21.25 197,319
04/13/2015 21.26 21.26 21.11 21.1399 258,844
04/10/2015 21.05 21.24 21.05 21.17 230,250
04/09/2015 21.23 21.23 21.07 21.14 229,416
04/08/2015 21.31 21.31 21.0801 21.19 262,731
04/07/2015 21.27 21.27 21.1215 21.17 258,521
04/06/2015 21.12 21.24 21.08 21.19 394,038
04/02/2015 21.11 21.14 21.065 21.12 241,462
04/01/2015 21.04 21.09 20.9652 21.05 390,982
03/31/2015 21.1 21.1 20.98 21.06 506,673
03/30/2015 20.94 21.07 20.93 21.06 346,570
03/27/2015 20.9 21.01 20.9 20.94 177,589
03/26/2015 21.01 21.05 20.9301 20.965 351,111
03/25/2015 21.14 21.15 20.9545 21 219,537
03/24/2015 21.38 21.45 21.2001 21.26 461,888
03/23/2015 21.35 21.3649 21.25 21.3355 248,083
03/20/2015 21.27 21.32 21.1735 21.32 217,485
03/19/2015 21.24 21.24 21.1 21.14 292,379
03/18/2015 20.95 21.28 20.9 21.22 262,477
03/17/2015 21 21 20.91 20.95 251,591
03/16/2015 20.93 21.03 20.93 20.98 295,401
03/13/2015 21.01 21.0399 20.892 20.97 217,046
03/12/2015 21.03 21.079 21.01 21.0401 224,631
03/11/2015 21 21 20.91 20.96 235,184
03/10/2015 21.03 21.07 20.9 20.9535 327,664
03/09/2015 21.17 21.18 21.03 21.06 319,349
03/06/2015 21.35 21.35 21.09 21.13 492,017
03/05/2015 21.42 21.49 21.37 21.44 247,531
03/04/2015 21.48 21.5399 21.36 21.43 247,719
03/03/2015 21.3 21.5 21.3 21.5 315,899
03/02/2015 21.55 21.55 21.37 21.4 452,947
*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?