Historical Stock Prices

(ETF)
MVV 
$78.99
*  
0.35
0.44%
Get MVV Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MVV 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 79.74 79.93 78.66 78.99 157,451
07/01/2015 80.06 80.1 78.72 79.34 927,168
06/30/2015 79.67 79.68 78.3875 78.82 266,531
06/29/2015 80.43 81.5 78.43 78.48 247,545
06/26/2015 81.94 82.21 81.42 81.9 137,971
06/25/2015 82.52 82.53 81.41 81.64 62,590
06/24/2015 83.65 83.75 82.06 82.11 121,314
06/23/2015 83.77 84 83.44 83.76 81,875
06/22/2015 83.73 83.83 83.23 83.62 141,926
06/19/2015 83.18 83.49 82.76 83.26 163,131
06/18/2015 82.45 83.71 82.27 83.25 115,581
06/17/2015 82.31 82.69 81.32 81.87 130,732
06/16/2015 80.68 82.21 80.56 81.92 554,910
06/15/2015 80.7 81.15 79.61 80.87 155,958
06/12/2015 82.04 82.19 81.52 81.77 114,630
06/11/2015 82.04 82.7 81.82 82.7 76,197
06/10/2015 80.699 82.02 80.63 81.59 103,329
06/09/2015 80.29 80.382 79.2 79.9 116,848
06/08/2015 81.03 81.35 80.161 80.21 79,255
06/05/2015 80.57 81.38 79.6301 81.24 106,951
06/04/2015 81.6 81.79 80.6 80.86 162,227
06/03/2015 81.84 82.87 81.36 82.22 154,981
06/02/2015 80.77 81.93 80.48 81.48 138,604
06/01/2015 81.51 81.94 80.33 81.48 745,488
05/29/2015 82.05 82.05 80.57 80.92 181,516
05/28/2015 82.33 82.46 81.46 82.15 52,762
05/27/2015 81.39 82.6 80.9201 82.6 202,753
05/26/2015 82.4 82.4 80.69 80.98 133,986
05/22/2015 82.63 83.16 82.54 82.76 67,500
05/21/2015 82.7 83.29 82.35 83 38,625
05/20/2015 82.88 83.36 82.38 82.82 63,025
05/19/2015 83.18 83.22 82.5 82.78 88,320
05/18/2015 81.62 83.2 81.34 83.07 106,184
05/15/2015 81.82 81.95 81.19 81.71 179,866
05/14/2015 81.11 81.88 80.52 81.88 94,767
05/13/2015 80.4 80.8 79.75 80.11 72,389
05/12/2015 79.58 80.24 78.28 79.91 142,009
05/11/2015 80.01 80.87 79.65 80.34 134,544
05/08/2015 80.23 80.93 79.74 80.32 125,528
05/07/2015 78.41 79.32 77.9 78.96 191,943
05/06/2015 78.85 79.13 77.56 78.38 171,237
05/05/2015 80.3 80.56 78.1 78.28 267,231
05/04/2015 80.13 80.95 79.96 80.41 111,479
05/01/2015 78.84 80.04 78.84 79.81 286,549
04/30/2015 79.88 79.89 77.96 78.44 186,750
04/29/2015 80.43 80.83 79.75 80.23 179,779
04/28/2015 80.55 81.33 79.5 81.2 255,252
04/27/2015 82.35 82.5596 80.46 80.64 161,892
04/24/2015 82.87 82.87 81.87 81.93 83,111
04/23/2015 81.68 83.04 81.68 82.73 54,917
04/22/2015 81.47 81.91 80.54 81.88 38,286
04/21/2015 82.01 82.24 81.36 81.43 36,259
04/20/2015 81.01 81.7 80.9 81.44 269,750
04/17/2015 80.68 80.93 79.46 80 371,505
04/16/2015 82.15 82.46 81.48 82 644,208
04/15/2015 82.35 83.03 82.1 82.4 245,217
04/14/2015 81.62 81.91 80.5468 81.72 71,364
04/13/2015 82.11 82.5 81.55 81.59 130,427
04/10/2015 82.08 82.42 81.82 82.07 80,042
04/09/2015 81.7 82.23 80.75 81.75 105,227
04/08/2015 80.96 81.99 80.7 81.83 129,598
04/07/2015 82.02 82.39 80.88 80.88 100,417
04/06/2015 80.21 82.4299 80.11 82.33 150,851
*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?