Historical Stock Prices

(ETF)
RDIV 
$30.43
*  
0.03
0.1%
Get RDIV Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RDIV 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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 30.46 30.56 30.1015 30.43 32,271
04/28/2016 30.8 30.8 30.4049 30.46 30,300
04/27/2016 30.7 30.85 30.53 30.81 31,814
04/26/2016 30.27 30.329 30.145 30.328 19,006
04/25/2016 30 30 29.8675 29.99 12,367
04/22/2016 29.82 30.16 29.82 30.1 16,566
04/21/2016 30.08 30.11 29.7301 29.763 64,997
04/20/2016 30.42 30.54 30.26 30.28 54,617
04/19/2016 30.256 30.42 30.235 30.39 14,279
04/18/2016 29.63 30.09 29.47 30 23,796
04/15/2016 29.78 29.9 29.78 29.81 15,533
04/14/2016 30.19 30.19 29.83 29.89 19,532
04/13/2016 30.43 30.43 29.9816 30.1466 43,967
04/12/2016 29.66 30.17 29.6399 30.0899 24,443
04/11/2016 29.71 29.8022 29.5 29.5 34,094
04/08/2016 29.58 29.7198 29.44 29.5 23,834
04/07/2016 29.4 29.52 29.15 29.25 26,439
04/06/2016 29.236 29.54 29.155 29.54 17,237
04/05/2016 29.42 29.42 29.22 29.23 22,209
04/04/2016 29.76 29.77 29.54 29.59 25,774
04/01/2016 29.7915 30.0399 29.74 30.01 13,507
03/31/2016 30.28 30.28 30.115 30.23 136,979
03/30/2016 30.51 30.51 30.035 30.1 19,179
03/29/2016 29.5 30.08 29.4742 30.07 46,722
03/28/2016 29.82 29.82 29.57 29.72 14,851
03/24/2016 29.78 29.78 29.33 29.6801 21,982
03/23/2016 29.766 29.84 29.69 29.69 15,471
03/22/2016 30.34 30.34 30.03 30.07 23,411
03/21/2016 30.5 30.5 30.14 30.23 13,305
03/18/2016 30.58 30.58 30.2395 30.29 18,433
03/17/2016 30.19 30.4056 29.96 30.29 41,657
03/16/2016 29.51 30.02 29.48 29.99 26,455
03/15/2016 29.3407 29.4848 29.23 29.4701 11,303
03/14/2016 29.554 29.8 29.498 29.6508 54,475
03/11/2016 29.76 29.76 29.61 29.7 21,929
03/10/2016 29.42 29.4299 29.1088 29.41 13,027
03/09/2016 29.2 29.4699 29.18 29.272 31,129
03/08/2016 29.19 29.3099 29.12 29.125 3,433
03/07/2016 29.34 29.55 29.25 29.486 8,334
03/04/2016 28.91 29.38 28.91 29.23 14,142
03/03/2016 28.64 28.89 28.485 28.8774 32,302
03/02/2016 28.19 28.44 27.93 28.4299 14,207
03/01/2016 28 28.05 27.905 27.9701 8,937
02/29/2016 27.7 28.04 27.7 27.85 15,025
02/26/2016 27.93 27.9962 27.6699 27.7101 26,646
02/25/2016 27.438 27.7485 27.38 27.7313 52,893
02/24/2016 27 27.51 27 27.4789 23,080
02/23/2016 27.52 27.52 27.3286 27.36 204,875
02/22/2016 27.55 27.618 27.54 27.589 7,801
02/19/2016 27.37 27.37 27.0813 27.158 12,238
02/18/2016 27.37 27.5593 27.1796 27.53 15,879
02/17/2016 27.0118 27.305 27.0118 27.22 45,042
02/16/2016 26.59 26.7099 26.5001 26.6601 13,971
02/12/2016 26.06 26.3501 26.02 26.3499 7,398
02/11/2016 25.95 26.21 25.7799 25.9999 8,176
02/10/2016 26.35 26.49 26.2501 26.2501 6,191
02/09/2016 26.44 26.5 26.2187 26.362 14,995
02/08/2016 26.74 26.75 26.39 26.74 10,101
02/05/2016 27.1 27.126 26.9385 27.1 4,493
02/04/2016 27.3321 27.3321 27.125 27.24 4,631
02/03/2016 26.605 27.1596 26.6015 27.1 2,254
02/02/2016 26.5301 26.6299 26.4474 26.4474 973
02/01/2016 26.82 27.0101 26.69 26.9901 44,877
*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?