Historical Stock Prices

(ETF)
TMV 
$32.95
*  
0.31
0.93%
Get TMV Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 32.85 33.27 32.8 32.95 509,448
12/24/2014 34.07 34.19 33.26 33.26 250,688
12/23/2014 32.41 33.93 32.34 33.89 553,759
12/22/2014 32.43 32.56 31.89 31.94 646,967
12/19/2014 33.2 33.28 32.08 32.14 894,302
12/18/2014 32.97 33.42 32.8302 33.24 1,309,747
12/17/2014 31.43 32.25 31.21 31.77 1,398,578
12/16/2014 31.12 31.91 30.87 30.97 1,436,827
12/15/2014 32.5 32.63 31.66 32.12 1,036,407
12/12/2014 32.67 33 31.93 32 982,676
12/11/2014 34.03 34.4 33.44 33.47 808,976
12/10/2014 34.52 34.5808 33.49 33.72 587,172
12/09/2014 34.19 34.71 33.88 34.48 619,649
12/08/2014 36.05 36.14 34.83 35.11 383,669
12/05/2014 35.94 36.9 35.94 36.34 659,136
12/04/2014 36.75 36.8 35.79 35.82 269,583
12/03/2014 37.19 37.3 36.68 36.69 301,051
12/02/2014 36.67 37.15 36.65 37.11 426,045
12/01/2014 35.04 36.11 34.97 36.04 614,331
11/28/2014 35.73 35.789 35.33 35.44 389,975
11/26/2014 36.26 36.39 36.07 36.37 356,461
11/25/2014 37.48 37.49 36.59 36.69 438,125
11/24/2014 38.14 38.2 37.54 37.59 285,928
11/21/2014 38.2 38.27 37.63 37.67 513,259
11/20/2014 37.87 38.69 37.84 38.44 560,324
11/19/2014 38.88 39.02 38.23 38.94 359,655
11/18/2014 38.49 38.63 38.24 38.31 244,600
11/17/2014 38.03 38.9 38.03 38.58 440,464
11/14/2014 38.97 39.08 38.23 38.37 455,886
11/13/2014 39.1 39.36 38.65 38.89 483,850
11/12/2014 38.63 39.38 38.3 39.2 426,525
11/11/2014 39.3 39.47 39.0224 39.06 179,727
11/10/2014 38.33 39.26 38.3 39.18 552,587
11/07/2014 39.13 39.19 38.14 38.17 597,771
11/06/2014 39.29 39.58 38.98 39.49 773,050
11/05/2014 39.01 39.0895 38.57 38.7 419,744
11/04/2014 38.51 38.85 38.03 38.62 321,228
11/03/2014 39.05 39.68 38.78 38.91 602,625
10/31/2014 38.85 39.37 38.53 38.99 652,914
10/30/2014 37.95 38.69 37.78 38.66 690,718
10/29/2014 39.23 39.78 38.41 38.8 1,078,589
10/28/2014 38.8 39.11 38.6 38.99 313,309
10/27/2014 38.41 38.59 38.01 38.33 483,176
10/24/2014 38.33 38.79 37.86 38.53 828,225
10/23/2014 38.19 39.14 38.12 38.64 766,430
10/22/2014 37.83 38.08 37.49 37.68 1,138,904
10/21/2014 37.51 37.7899 37.14 37.73 1,087,512
10/20/2014 36.62 37.42 36.62 36.9 889,615
10/17/2014 37.18 37.84 36.76 37.2301 977,091
10/16/2014 34.63 36.9699 34.61 36.69 763,124
10/15/2014 34.16 36.658 31.51 36.07 2,187,987
10/14/2014 37.15 37.75 36.695 36.93 931,952
10/13/2014 38.29 38.35 37.28 37.64 633,115
10/10/2014 38.84 39.09 38.35 38.37 1,127,041
10/09/2014 39.2 39.64 38.78 39.54 828,615
10/08/2014 39.04 39.92 38.92 39.06 885,633
10/07/2014 40.2 40.31 39.02 39.07 855,061
10/06/2014 40.89 41.15 40.3015 40.79 719,759
10/03/2014 41.56 41.75 40.76 40.84 753,676
10/02/2014 40.69 41.42 40.34 41.35 699,524
10/01/2014 41.84 41.84 40.278 40.35 1,835,141
09/30/2014 42.37 42.95 41.9601 42.78 567,495
09/29/2014 42 42.3701 41.83 42.11 687,816
09/26/2014 43.1 43.55 42.82 43.14 697,000
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?