Quantcast

Morningstar Dividend Leaders Index Historical Stock Prices

(ETF)
FDL 
$30.2324
*  
0.1624
0.54%
Get FDL Alerts
*Delayed - data as of Apr. 26, 2019 12:37 ET  -  Find a broker to begin trading FDL now


Community Rating:
View:    FDL 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
12:37 30.19 30.30 30.07 30.2324 60,882
04/25/2019 30.13 30.14 29.97 30.07 136,090
04/24/2019 30.38 30.385 30.1901 30.26 135,509
04/23/2019 30.42 30.52 30.31 30.5 108,472
04/22/2019 30.28 30.44 30.28 30.39 116,379
04/18/2019 30.43 30.43 30.2073 30.31 128,689
04/17/2019 30.58 30.58 30.3632 30.38 92,869
04/16/2019 30.48 30.52 30.33 30.52 145,251
04/15/2019 30.43 30.485 30.3632 30.4 112,082
04/12/2019 30.5 30.5 30.35 30.42 102,032
04/11/2019 30.45 30.48 30.36 30.46 113,310
04/10/2019 30.43 30.5 30.3601 30.41 101,698
04/09/2019 30.47 30.47 30.33 30.4 295,014
04/08/2019 30.48 30.55 30.45 30.55 118,562
04/05/2019 30.37 30.5 30.32 30.49 85,085
04/04/2019 30.29 30.36 30.25 30.35 169,638
04/03/2019 30.38 30.3864 30.17 30.23 197,640
04/02/2019 30.41 30.41 30.29 30.34 124,794
04/01/2019 30.32 30.398 30.24 30.38 748,001
03/29/2019 30.14 30.18 30.02 30.16 122,983
03/28/2019 30.12 30.199 29.909 30.02 126,188
03/27/2019 30.25 30.3 29.97 30.09 227,001
03/26/2019 30.05 30.277 30.05 30.26 104,388
03/25/2019 29.89 30.005 29.808 29.9 421,239
03/22/2019 30.06 30.2092 29.9352 29.94 158,108
03/21/2019 29.77 30.218 29.77 30.16 238,324
03/20/2019 30.11 30.26 30.02 30.06 137,232
03/19/2019 30.27 30.3601 30.0425 30.14 215,014
03/18/2019 30.2 30.2619 30.1533 30.24 163,799
03/15/2019 30.05 30.18 30.0021 30.18 103,979
03/14/2019 30 30.08 29.94 30 146,791
03/13/2019 29.97 30.0799 29.904 30.01 133,417
03/12/2019 29.88 30.043 29.84 29.91 116,264
03/11/2019 29.55 29.84 29.55 29.82 99,055
03/08/2019 29.38 29.45 29.24 29.44 228,759
03/07/2019 29.55 29.6 29.44 29.52 119,284
03/06/2019 29.63 29.6772 29.51 29.59 129,778
03/05/2019 29.68 29.735 29.61 29.69 172,514
03/04/2019 29.87 29.9104 29.4225 29.69 138,457
03/01/2019 29.82 29.855 29.66 29.82 147,978
02/28/2019 29.64 29.724 29.605 29.67 93,415
02/27/2019 29.62 29.69 29.54 29.66 147,500
02/26/2019 29.61 29.7547 29.5874 29.62 129,020
02/25/2019 29.77 29.779 29.6129 29.62 184,630
02/22/2019 29.51 29.6728 29.48 29.67 173,428
02/21/2019 29.42 29.4999 29.3219 29.43 163,898
02/20/2019 29.32 29.53 29.29 29.48 471,899
02/19/2019 29.13 29.36 29.1 29.3 229,741
02/15/2019 29.08 29.18 29.057 29.18 107,938
02/14/2019 28.85 28.99 28.77 28.85 209,412
02/13/2019 28.97 29.07 28.8989 29.02 175,289
02/12/2019 28.81 28.9899 28.7969 28.94 161,896
02/11/2019 28.68 28.69 28.535 28.64 191,696
02/08/2019 28.46 28.65 28.355 28.65 754,870
02/07/2019 28.57 28.57 28.29 28.55 175,764
02/06/2019 28.62 28.7068 28.62 28.66 137,683
02/05/2019 28.63 28.7199 28.59 28.67 216,645
02/04/2019 28.59 28.62 28.42 28.62 228,872
02/01/2019 28.67 28.7331 28.55 28.66 196,296
01/31/2019 28.09 28.5794 28.0268 28.51 183,452
01/30/2019 27.93 28.148 27.8 28.07 188,078
01/29/2019 27.95 28.01 27.8827 27.93 247,878
01/28/2019 27.93 27.94 27.758 27.93 205,810
01/25/2019 28.19 28.28 28.0364 28.08 143,922
*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?



Smart Portfolio