Historical Stock Prices

(ETF)
MVV 
$78.99
*  
0.69
0.87%
Get MVV Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 79.55 79.85 78.99 78.99 92,608
02/26/2015 80.06 80.12 79.24 79.68 70,944
02/25/2015 79.98 80.52 79.766 80.1 97,610
02/24/2015 79.98 80.35 79.65 80.23 66,267
02/23/2015 79.82 80.14 79.21 80.14 150,899
02/20/2015 78.71 80.16 78 80.12 101,109
02/19/2015 78.68 79.32 78.45 78.92 89,442
02/18/2015 78.24 79.2 78.08 79.2 785,524
02/17/2015 78.57 78.92 77.99 78.65 99,122
02/13/2015 77.85 78.6699 77.68 78.62 108,159
02/12/2015 77.04 77.89 76.67 77.7 106,487
02/11/2015 76.14 76.55 75.6 76.28 41,639
02/10/2015 75.82 76.4228 74.76 76.28 45,397
02/09/2015 75.43 76.07 74.92 75.14 98,590
02/06/2015 76.66 76.88 75.4 75.85 285,010
02/05/2015 75.57 76.5499 75.19 76.45 156,958
02/04/2015 74.93 75.65 74.66 74.9 128,725
02/03/2015 73.59 75.68 73.47 75.68 157,299
02/02/2015 72.18 72.97 70.1801 72.88 1,257,665
01/30/2015 72.7 73.2494 71.58 71.78 186,981
01/29/2015 72.69 73.79 71.75 73.77 120,182
01/28/2015 75.33 75.51 72.35 72.65 147,777
01/27/2015 73.75 75.08 73.31 74.46 121,090
01/26/2015 73.8 75.49 73.2001 75.49 90,494
01/23/2015 74.45 74.71 73.73 73.76 150,066
01/22/2015 72.71 74.55 71.55 74.55 205,490
01/21/2015 70.65 72.01 70.27 71.85 111,897
01/20/2015 71.55 71.93 69.84 70.97 222,856
01/16/2015 68.92 71.44 68.92 71.33 142,827
01/15/2015 71.46 71.5679 69.22 69.37 94,209
01/14/2015 69.78 71.06 69.38 70.9 195,593
01/13/2015 72.47 74.01 70.18 71.5 241,194
01/12/2015 72.64 72.79 70.8928 71.59 135,755
01/09/2015 73.81 73.89 71.98 72.4 117,190
01/08/2015 72.47 73.6999 72.4 73.55 168,384
01/07/2015 70.56 71.44 70.1 71.44 159,838
01/06/2015 71.34 71.49 68.8312 69.64 140,601
01/05/2015 72.43 72.93 70.79 71.14 220,158
01/02/2015 74.36 74.6 72.33 73.39 131,964
12/31/2014 75.64 75.76 73.56 73.6 166,792
12/30/2014 75.52 75.86 75.08 75.08 101,504
12/29/2014 75.01 76.187 75.01 75.82 131,938
12/26/2014 74.91 75.6045 74.91 75.05 51,196
12/24/2014 74.6 74.99 74.274 74.71 27,818
12/23/2014 74.39 74.86 74.1001 74.37 122,644
12/22/2014 73.34 73.92 73.26 73.92 169,311
12/19/2014 73.3 73.56 72.36 73.02 270,656
12/18/2014 72.28 72.88 71.26 72.88 269,952
12/17/2014 67.71 70.4965 67.33 70.38 244,935
12/16/2014 67.01 69.2 66.67 67.32 1,261,099
12/15/2014 69.3 69.5371 67.14 67.62 92,779
12/12/2014 69.9 70.08 68.56 68.56 211,386
12/11/2014 70.6 71.84 70.26 70.63 190,948
12/10/2014 71.81 72.02 69.7 69.72 154,122
12/09/2014 70.32 72.63 70.09 72.59 141,423
12/08/2014 72.51 73.5 71.1801 71.721 107,725
12/05/2014 72.82 73.09 72.4 72.779 155,640
12/04/2014 72.53 72.89 71.98 72.6 160,472
12/03/2014 71.58 73.04 71.47 72.84 121,383
12/02/2014 70.88 71.938 70.82 71.63 131,104
12/01/2014 72.25 72.41 70.73 70.73 143,385
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?