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

MDIV 
$22.1538
*  
0.0962
0.43%
Get MDIV Alerts
*Delayed - data as of Aug. 22, 2014 14:43 ET  -  Find a broker to begin trading MDIV now
Exchange: NASDAQ

Community Rating:
View:    MDIV 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
14:43  22.28  22.28  22.122  22.1538 136,068
08/21/2014 22.27 22.27 22.1901 22.25 208,194
08/20/2014 22.31 22.33 22.22 22.33 225,666
08/19/2014 22.26 22.27 22.2152 22.2586 266,668
08/18/2014 22.19 22.23 22.15 22.21 157,564
08/15/2014 22.1 22.2 22.058 22.15 209,929
08/14/2014 22.07 22.13 22.03 22.09 249,546
08/13/2014 22.01 22.01 21.9 22.01 207,968
08/12/2014 21.85 21.96 21.85 21.92 127,006
08/11/2014 21.93 22.01 21.91 21.94 131,536
08/08/2014 21.7 21.75 21.5901 21.75 113,835
08/07/2014 21.54 21.676 21.54 21.6252 90,401
08/06/2014 21.5 21.587 21.47 21.57 120,581
08/05/2014 21.63 21.6967 21.51 21.567 168,318
08/04/2014 21.68 21.71 21.5298 21.71 229,574
08/01/2014 21.64 21.6937 21.54 21.61 225,382
07/31/2014 21.93 21.93 21.62 21.6572 268,179
07/30/2014 22.09 22.13 21.8568 21.91 193,568
07/29/2014 22.16 22.16 22.04 22.05 143,927
07/28/2014 22.13 22.13 22.03 22.09 138,252
07/25/2014 22.17 22.17 22.03 22.06 191,240
07/24/2014 22.16 22.2 22.1103 22.15 156,063
07/23/2014 22.14 22.16 22.07 22.11 165,399
07/22/2014 22.05 22.14 22.05 22.12 164,867
07/21/2014 22.21 22.21 22.1001 22.17 103,980
07/18/2014 22.03 22.2 22.03 22.19 142,339
07/17/2014 22.23 22.23 22.06 22.09 208,453
07/16/2014 22.24 22.24 22.12 22.21 187,728
07/15/2014 22.21 22.21 22.08 22.17 126,204
07/14/2014 22.25 22.25 22.133 22.1401 121,071
07/11/2014 22.16 22.21 22.1201 22.21 166,463
07/10/2014 22.09 22.18 22.07 22.17 141,907
07/09/2014 22.22 22.226 22.13 22.21 161,752
07/08/2014 22.18 22.24 22.11 22.18 142,919
07/07/2014 22.24 22.2599 22.12 22.16 164,790
07/03/2014 22.27 22.3185 22.16 22.22 61,585
07/02/2014 22.41 22.42 22.2385 22.27 159,311
07/01/2014 22.44 22.46 22.36 22.41 127,439
06/30/2014 22.24 22.38 22.24 22.38 214,266
06/27/2014 22.28 22.33 22.22 22.33 123,597
06/26/2014 22.32 22.32 22.1724 22.27 146,760
06/25/2014 22.23 22.26 22.1603 22.26 280,923
06/24/2014 22.22 22.29 22.174 22.21 186,860
06/23/2014 22.32 22.332 22.25 22.3 176,371
06/20/2014 22.36 22.444 22.31 22.3244 190,681
06/19/2014 22.25 22.38 22.2218 22.38 219,187
06/18/2014 22.17 22.25 22.13 22.25 171,853
06/17/2014 22.16 22.17 22.1 22.16 191,340
06/16/2014 22.14 22.18 22.1079 22.15 156,790
06/13/2014 22.04 22.11 22 22.11 114,748
06/12/2014 22.16 22.26 21.9403 22 170,948
06/11/2014 22.16 22.16 22 22.01 196,764
06/10/2014 22.2 22.2 22.08 22.1 180,090
06/09/2014 22.25 22.25 22.16 22.1674 180,149
06/06/2014 22.18 22.23 22.1676 22.21 290,276
06/05/2014 22.08 22.15 21.98 22.15 202,650
06/04/2014 21.99 22.01 21.9 22.01 384,666
06/03/2014 22.06 22.085 21.97 21.99 145,546
06/02/2014 21.98 22.12 21.98 22.05 145,158
05/30/2014 21.98 22.09 21.95 22.05 249,458
05/29/2014 21.95 22 21.9 22 169,681
05/28/2014 21.95 21.95 21.8401 21.95 144,735
05/27/2014 21.88 21.92 21.85 21.89 206,300
05/23/2014 21.85 21.85 21.784 21.83 126,611
05/22/2014 21.78 21.84 21.723 21.81 128,686
05/21/2014 21.76 21.8777 21.65 21.73 226,798
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?