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

MDIV 
$21.05
*  
0.01
0.05%
Get MDIV Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading MDIV now
Exchange: NASDAQ

Community Rating:
View:    MDIV After Hours
 
 
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 31-DEC-2014 TO 31-MAR-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  21.04  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
02/27/2015 21.43 21.46 21.32 21.4575 321,215
02/26/2015 21.5 21.51 21.31 21.43 299,492
02/25/2015 21.46 21.56 21.39 21.43 328,690
02/24/2015 21.4 21.44 21.3502 21.43 299,675
02/23/2015 21.46 21.47 21.3501 21.45 286,138
02/20/2015 21.38 21.44 21.32 21.44 274,147
02/19/2015 21.51 21.53 21.42 21.48 266,584
02/18/2015 21.54 21.56 21.4101 21.47 214,697
02/17/2015 21.54 21.5436 21.4 21.53 185,882
02/13/2015 21.49 21.54 21.41 21.4799 219,969
02/12/2015 21.39 21.51 21.3 21.44 382,536
02/11/2015 21.42 21.49 21.2501 21.32 306,978
02/10/2015 21.53 21.53 21.26 21.41 313,884
02/09/2015 21.51 21.65 21.3 21.45 366,428
02/06/2015 21.65 21.65 21.4401 21.5 243,988
02/05/2015 21.38 21.68 21.38 21.64 620,988
02/04/2015 21.59 21.59 21.39 21.45 447,047
02/03/2015 21.34 21.62 21.31 21.54 413,777
02/02/2015 21.25 21.35 21.1 21.3399 346,448
01/30/2015 21.24 21.421 21.1 21.17 255,571
01/29/2015 21.27 21.5 21.04 21.25 193,704
01/28/2015 21.43 21.5 21.1672 21.21 520,092
01/27/2015 21.41 21.41 21.25 21.36 233,460
01/26/2015 21.3 21.39 21.1638 21.39 272,574
01/23/2015 21.34 21.34 21.2 21.2 450,881
01/22/2015 21.28 21.31 21.2001 21.31 210,377
01/21/2015 21.09 21.23 21 21.21 416,940
01/20/2015 21.35 21.46 21.1601 21.25 227,815
01/16/2015 21.13 21.3 21.07 21.3 188,457
01/15/2015 21.19 21.19 21.0094 21.08 225,957
01/14/2015 21.08 21.14 20.9 21.14 251,211
01/13/2015 21.43 21.43 20.9867 21.14 323,266
01/12/2015 21.43 21.43 21.14 21.24 216,237
01/09/2015 21.45 21.45 21.26 21.38 335,164
01/08/2015 21.37 21.41 21.302 21.39 215,068
01/07/2015 21.08 21.2699 21.08 21.26 273,700
01/06/2015 21.31 21.35 21.06 21.08 388,821
01/05/2015 21.5 21.5 21.2001 21.25 135,467
01/02/2015 21.27 21.519 21.27 21.51 188,270
12/31/2014 21.46 21.46 21.2451 21.27 333,681
*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?