Historical Stock Prices

(ETF)
TMV 
$32.8
*  
0.04
0.12%
Get TMV Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading TMV 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 32.57 33.265 32.5 32.8 562,402
05/21/2015 33.5 33.5982 32.61 32.84 615,108
05/20/2015 34.2 34.7199 33.6 34.25 633,110
05/19/2015 34.67 34.73 33.31 34.42 1,022,254
05/18/2015 32.96 33.6 32.86 33.51 935,129
05/15/2015 32.99 33.09 31.67 32 1,618,771
05/14/2015 34.27 34.43 33.5 34.04 832,361
05/13/2015 32.81 34.49 32.75 34.31 1,523,623
05/12/2015 34.04 34.34 32.82 33.5 1,022,252
05/11/2015 32.12 33.79 32.12 33.7501 1,061,622
05/08/2015 30.8 31.63 30.67 31.44 723,100
05/07/2015 32.34 32.41 31.41 31.73 1,461,832
05/06/2015 31.94 33.2 31.92 33.03 1,844,979
05/05/2015 31.34 32.2 31.21 31.44 1,407,571
05/04/2015 30.25 31.4 30.09 31.3 743,246
05/01/2015 29.9 30.67 29.721 30.46 562,220
04/30/2015 29.9 30.28 29.17 29.24 974,084
04/29/2015 29.34 29.72 28.96 29.42 910,202
04/28/2015 27.84 28.42 27.4968 28.41 498,309
04/27/2015 27.32 27.72 27.02 27.28 326,242
04/24/2015 27.58 27.61 27.0699 27.29 357,750
04/23/2015 28.14 28.2293 27.44 27.83 1,733,481
04/22/2015 27.07 28.28 27.06 28.19 753,402
04/21/2015 26.63 27.02 26.5202 26.93 306,108
04/20/2015 26.19 26.79 26.19 26.57 259,639
04/17/2015 26.97 26.979 25.77 25.94 467,439
04/16/2015 26.37 27.17 26.3 26.83 490,756
04/15/2015 26.2 26.62 26.06 26.44 372,650
04/14/2015 26 26.53 25.67 26.39 552,080
04/13/2015 27.15 27.21 26.84 26.96 382,589
04/10/2015 26.64 27.115 26.56 27.08 354,903
04/09/2015 26.3 27.35 26.3 27.18 436,141
04/08/2015 26.21 26.84 26.059 26.21 413,450
04/07/2015 26.77 26.96 26.14 26.22 399,341
04/06/2015 26.04 27.05 25.98 26.85 410,887
04/02/2015 25.77 26.502 25.74 26.41 408,700
04/01/2015 26.16 26.16 25.44 25.64 698,274
03/31/2015 26.98 27.16 26.53 26.7 363,949
03/30/2015 26.59 27.04 26.51 26.87 368,910
03/27/2015 27.18 27.18 26.46 26.52 364,374
03/26/2015 26.58 27.6699 26.53 27.46 736,527
03/25/2015 25.53 26.3 25.53 26.28 359,589
03/24/2015 26.12 26.314 25.6297 25.63 403,118
03/23/2015 26.18 26.61 26.17 26.39 281,629
03/20/2015 26.51 26.53 26.1958 26.26 449,857
03/19/2015 26.48 27.0434 26.26 26.69 708,360
03/18/2015 27.38 28.2 26.32 26.34 931,242
03/17/2015 28.25 28.44 27.9 27.98 452,480
03/16/2015 28.7 29.13 28.53 28.7 544,035
03/13/2015 29.5 29.68 28.9334 29.53 470,990
03/12/2015 28.56 29.528 28.51 29.24 894,719
03/11/2015 29.9 29.99 29.04 29.2 746,142
03/10/2015 30.11 30.27 29.755 29.89 803,601
03/09/2015 31.07 31.5199 30.93 31.11 804,156
03/06/2015 31.13 32.37 31.0301 31.99 1,398,104
03/05/2015 29.88 30.283 29.59 29.97 419,709
03/04/2015 29.56 30.09 29.5 29.82 373,988
03/03/2015 29.59 29.93 29.26 29.93 607,856
03/02/2015 28.22 29.66 28.18 29.58 676,709
02/27/2015 28.39 28.89 27.99 28.05 720,351
02/26/2015 28 28.805 27.6096 28.76 693,338
02/25/2015 28.16 28.4 27.56 27.67 636,107
02/24/2015 29.42 29.7001 27.94 28.04 892,159
02/23/2015 29.74 29.74 29.03 29.23 784,538
*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?