Quantcast

U.S. Equity Cumulative Dividends Fund Series 2027 Shares Historical Stock Prices

(ETF)
IDIV 
$12.2
*  
0.035
0.29%
Get IDIV Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IDIV now


Community Rating:
View:    IDIV After Hours
 
 
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 17-JAN-2019 TO 17-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.
16:00 N/A 12.25 12.20 12.20 3,145
04/17/2019 12.2212 12.235 12.2212 12.235 210
04/16/2019 12.285 12.285 12.285 12.285 00
04/15/2019 12.3002 12.3002 12.285 12.285 100
04/12/2019 12.285 12.285 12.285 12.285 311
04/11/2019 12.305 12.305 12.305 12.305 00
04/10/2019 12.39 12.39 12.23 12.305 260
04/09/2019 12.28 12.28 12.28 12.28 00
04/08/2019 12.24 12.3314 12.2228 12.28 1,384
04/05/2019 12.29 12.29 12.22 12.22 351
04/04/2019 12.31 12.31 12.31 12.31 00
04/03/2019 12.28 12.35 12.28 12.31 1,749
04/02/2019 12.29 12.29 12.29 12.29 137
04/01/2019 12.26 12.26 12.26 12.26 01
03/29/2019 12.155 12.155 12.155 12.155 01
03/28/2019 12.23 12.23 12.13 12.155 1,904
03/27/2019 12.385 12.385 12.385 12.385 40
03/26/2019 12.365 12.3891 12.365 12.375 440
03/25/2019 12.28 12.28 12.21 12.21 273
03/22/2019 12.23 12.4296 12.1943 12.4296 1,152
03/21/2019 12.44 12.44 11.995 11.995 4,179
03/20/2019 12.305 12.305 12.305 12.305 00
03/19/2019 12.35 12.35 12.305 12.305 100
03/18/2019 12.23 12.2321 12.17 12.175 1,014
03/15/2019 12.2088 12.2088 12.2088 12.2088 51
03/14/2019 12.195 12.195 12.195 12.195 00
03/13/2019 12.195 12.195 12.195 12.195 04
03/12/2019 12.245 12.245 12.245 12.245 00
03/11/2019 12.245 12.245 12.245 12.245 29
03/08/2019 12.23 12.23 12.23 12.23 01
03/07/2019 12.2 12.2 12.2 12.2 17
03/06/2019 12.18 12.28 12.18 12.19 1,206
03/05/2019 12.1002 12.16 12.1002 12.135 695
03/04/2019 12.115 12.115 12.115 12.115 51
03/01/2019 12.49 12.49 12.165 12.165 793
02/28/2019 12.4 12.4 12.1699 12.2774 50,600
02/27/2019 12.2199 12.2199 12.18 12.18 400
02/26/2019 12.38 12.47 12.38 12.445 203
02/25/2019 12.275 12.275 12.275 12.275 00
02/22/2019 12.24 12.275 12.24 12.275 100
02/21/2019 12.24 12.255 12.24 12.255 801
02/20/2019 12.41 12.41 12.405 12.405 402
02/19/2019 12.2 12.405 12.2 12.405 900
02/15/2019 12.05 12.175 12.05 12.175 100
02/14/2019 12.04 12.0881 12.04 12.0881 501
02/13/2019 12.0114 12.045 12.0114 12.045 390
02/12/2019 11.99 11.9926 11.975 11.975 4,432
02/11/2019 12.08 12.09 12.08 12.09 2,250
02/08/2019 12.05 12.05 12.025 12.025 100
02/07/2019 12.015 12.015 12.015 12.015 185
02/06/2019 12.065 12.065 12.065 12.065 00
02/05/2019 12.065 12.065 12.065 12.065 01
02/04/2019 12.03 12.03 12.03 12.03 40
02/01/2019 12 12 12 12 25
01/31/2019 12.065 12.065 12.065 12.065 01
01/30/2019 12.045 12.045 12.045 12.045 00
01/29/2019 12.045 12.045 12.045 12.045 00
01/28/2019 12.5 12.5 12.045 12.045 1,234
01/25/2019 12.105 12.105 12.105 12.105 00
01/24/2019 12.105 12.105 12.105 12.105 00
01/23/2019 12.1 12.105 12.1 12.105 100
01/22/2019 12.035 12.035 12.035 12.035 00
01/18/2019 12.02 12.035 12.02 12.035 118
01/17/2019 12.025 12.025 12.025 12.025 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IDIV

Research Brokers before you trade

Want to trade FX?



Smart Portfolio