Historical Stock Prices

(ETF)
TMV 
$26.52
*  
0.94
3.42%
Get TMV Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-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.
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
02/20/2015 29.83 30.59 29.15 30.14 1,325,439
02/19/2015 30.07 30.49 29.59 30.48 627,824
02/18/2015 30.01 30.3 29.39 29.96 940,812
02/17/2015 29.45 30.67 29.32 30.44 1,070,789
02/13/2015 28.27 29.2 28.27 29.17 523,768
02/12/2015 28.15 28.3032 27.61 28.3 359,164
02/11/2015 28.16 28.61 27.77 28.02 423,906
02/10/2015 27.84 28.3 27.67 28.12 513,792
02/09/2015 26.76 27.47 26.73 27.47 541,025
02/06/2015 26.69 27.55 26.54 27.33 1,124,991
02/05/2015 25.6 26.08 25.48 25.94 585,959
02/04/2015 25.93 26.1 25.0495 25.19 550,482
02/03/2015 24.72 25.39 24.6416 25.26 592,165
02/02/2015 24.16 24.21 23.561 23.78 625,253
01/30/2015 23.84 24.12 23.4201 23.53 1,097,820
01/29/2015 24.71 25.065 24.42 24.84 550,220
01/28/2015 25.57 25.57 24.01 24.4 750,399
01/27/2015 25 25.87 24.722 25.63 672,783
01/26/2015 25.48 25.939 25.28 25.78 451,381
01/23/2015 25.87 25.9 25.33 25.56 607,145
01/22/2015 26 27 25.91 26.69 973,590
01/21/2015 25.32 26.61 25.132 26.36 807,677
01/20/2015 25.99 26 25.4 25.49 813,570
01/16/2015 25.89 26.65 25.7295 26.58 831,564
01/15/2015 26.85 26.9299 25.5 25.55 999,475
01/14/2015 26.32 26.93 26.04 26.87 1,051,615
01/13/2015 27.74 27.9 26.99 27.47 793,781
01/12/2015 28.04 28.04 27.18 27.47 512,277
01/09/2015 29.25 29.33 27.9401 27.97 724,752
01/08/2015 28.5 29.06 28.46 28.91 1,218,969
01/07/2015 28.26 28.57 27.46 27.82 1,332,701
01/06/2015 28.28 28.6228 27.1 27.65 1,667,135
01/05/2015 30.22 30.22 29.0355 29.26 994,057
01/02/2015 31.51 31.55 30.44 30.72 832,592
12/31/2014 31.89 31.95 31.56 31.73 736,549
12/30/2014 31.75 32.05 31.53 31.95 562,976
12/29/2014 32.53 32.62 31.93 32.19 387,769
*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?