First Trust International Multi-Asset Diversified Income Index Historical Stock Prices

YDIV 
$19.7
*  
0.50
2.48%
Get YDIV Alerts
*Delayed - data as of Oct. 20, 2014 14:18 ET  -  Find a broker to begin trading YDIV now
Exchange: NASDAQ

Community Rating:
View:    YDIV Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
14:18  20.13  20.13  19.70  19.70 8,136
10/17/2014 20.2 20.2 20.2 20.2 347
10/16/2014 19.665 19.8899 19.42 19.426 6,564
10/15/2014 19.81 19.81 19.25 19.3823 11,060
10/14/2014 19.71 19.78 19.5501 19.75 4,408
10/13/2014 19.54 19.8699 19.48 19.48 5,181
10/10/2014 20 20.16 19.56 20.0799 4,883
10/09/2014 19.893 19.9741 19.893 19.903 3,553
10/08/2014 19.74 20.3033 19.74 19.87 2,272
10/07/2014 19.7852 19.7852 19.7852 19.7852 1,166
10/06/2014 19.28 20.38 19.28 20.33 14,212
10/03/2014 20.75 20.75 19.24 19.94 13,383
10/02/2014 21.5 21.5 19.8 20.0265 7,033
10/01/2014 20.12 20.12 19.84 19.87 2,570
09/30/2014 20.3 20.39 20.1101 20.39 6,665
09/29/2014 20.2675 20.2675 20.11 20.22 4,822
09/26/2014 20.41 20.41 20.16 20.177 5,054
09/25/2014 20.21 20.3482 20.15 20.3074 8,615
09/24/2014 20.39 20.61 20.39 20.61 7,262
09/23/2014 20.58 20.6 20.4774 20.51 2,967
09/22/2014 20.726 20.84 20.48 20.48 7,757
09/19/2014 20.98 20.98 20.7212 20.843 5,180
09/18/2014 20.975 20.99 20.84 20.84 1,596
09/17/2014 20.901 21.035 20.733 20.8392 3,353
09/16/2014 20.936 20.96 20.935 20.96 5,119
09/15/2014 21.02 21.03 20.81 20.95 6,745
09/12/2014 21.07 21.07 20.9 21.015 4,518
09/11/2014 21.16 21.18 20.96 21.1203 6,355
09/10/2014 21.2 21.25 21.19 21.25 8,745
09/09/2014 21.329 21.329 21.2977 21.2977 1,001
09/08/2014 21.66 21.664 21.45 21.5289 12,668
09/05/2014 21.5328 21.63 21.5328 21.58 2,771
09/04/2014 21.52 21.52 21.472 21.472 1,524
09/03/2014 21.5865 21.6 21.5 21.5 5,046
09/02/2014 21.45 21.54 21.3921 21.3921 2,413
08/29/2014 21.56 21.61 21.55 21.55 1,654
08/28/2014 21.69 21.69 21.56 21.592 8,173
08/27/2014 21.506 21.58 21.41 21.57 33,004
08/26/2014 21.36 21.55 21.36 21.535 2,050
08/25/2014 21.34 21.58 21.33 21.3601 6,026
08/22/2014 21.45 21.49 21.3 21.3505 8,535
08/21/2014 21.3 21.41 21.29 21.3301 4,038
08/20/2014 21.33 21.5499 21.32 21.4886 9,787
08/19/2014 21.9 21.9 21.4477 21.57 4,926
08/18/2014 21.56 21.56 21.56 21.56 307
08/15/2014 21.465 21.476 21.465 21.476 818
08/14/2014 21.47 21.4799 21.3 21.4799 4,889
08/13/2014 21.18 21.516 21.18 21.39 3,124
08/12/2014 21.1846 21.1846 21.1846 21.1846 262
08/11/2014 21.01 21.29 21.01 21.29 3,816
08/08/2014 21.11 21.11 21.1 21.1 310
08/07/2014 21.2124 21.2124 20.9785 21.0741 3,189
08/06/2014 21.18 21.18 20.9901 20.9901 560
08/05/2014 21.0565 21.17 21.0565 21.17 3,549
08/04/2014 20.95 21.4 20.95 21.1901 9,766
08/01/2014 21.25 21.34 20.96 21.25 9,224
07/31/2014 21.5 21.5 21.23 21.3596 7,675
07/30/2014 21.51 21.58 21.45 21.48 14,163
07/29/2014 21.63 21.64 21.6 21.6266 4,684
07/28/2014 21.5 21.64 21.5 21.62 11,426
07/25/2014 21.66 21.66 21.59 21.59 2,527
07/24/2014 21.63 21.69 21.63 21.69 856
07/23/2014 21.73 21.73 21.54 21.71 3,950
07/22/2014 21.528 21.65 21.528 21.635 9,500
07/21/2014 21.72 21.82 21.5 21.82 32,617
07/18/2014 21.8 21.8 21.6556 21.6556 381
07/17/2014 21.72 21.8023 21.5331 21.8023 18,360
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?