Quantcast

Historical Stock Prices

(ETF)
MDYV 
$49.33
*  
0.2301
0.47%
Get MDYV Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading MDYV 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
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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 49.36 49.43 49.11 49.33 135,020
05/23/2019 49.53 49.717 48.8412 49.0999 56,254
05/22/2019 50.38 50.38 49.9312 50.0054 78,081
05/21/2019 50.2 50.6393 50.2 50.59 54,854
05/20/2019 49.9 50.1338 49.79 49.9 35,087
05/17/2019 50.54 50.95 50.2051 50.22 56,585
05/16/2019 50.83 51.24 50.8109 50.94 49,255
05/15/2019 50.22 50.77 50.1397 50.7 97,607
05/14/2019 50.18 50.8058 50.1515 50.61 68,635
05/13/2019 50.71 50.81 49.86 50.05 70,547
05/10/2019 51.22 51.6601 50.7 51.58 39,345
05/09/2019 51.09 51.546 50.72 51.4526 40,019
05/08/2019 51.71 51.9955 51.5 51.51 89,897
05/07/2019 52.32 52.381 51.5105 51.7844 55,415
05/06/2019 52.09 52.9495 52.09 52.8 63,368
05/03/2019 52.4 53.01 52.4 53.01 48,685
05/02/2019 52.13 52.341 51.785 52.14 54,696
05/01/2019 52.91 52.91 52.16 52.16 72,087
04/30/2019 52.79 52.82 52.29 52.76 89,402
04/29/2019 52.79 52.9797 52.74 52.85 42,069
04/26/2019 52.29 52.7699 52.2361 52.7 71,429
04/25/2019 52.8 52.8 52.01 52.22 55,400
04/24/2019 52.92 53.2 52.77 52.96 54,666
04/23/2019 52.34 52.9501 52.2851 52.88 69,684
04/22/2019 52.45 52.45 52.0607 52.25 68,258
04/18/2019 52.49 52.67 52.3457 52.52 192,016
04/17/2019 52.93 52.93 52.4194 52.5 58,793
04/16/2019 52.63 52.75 52.4237 52.75 59,519
04/15/2019 52.63 52.7 52.341 52.46 84,579
04/12/2019 52.45 52.6702 52.2804 52.64 54,784
04/11/2019 52.01 52.1869 51.927 52.13 61,580
04/10/2019 51.54 51.97 51.4799 51.96 38,855
04/09/2019 51.9 51.9 51.33 51.4 79,164
04/08/2019 52.05 52.1668 51.9 52.12 60,425
04/05/2019 51.83 52.1554 51.7314 52.13 78,865
04/04/2019 51.29 51.7392 51.29 51.69 50,443
04/03/2019 51.35 51.51 51.1 51.26 94,207
04/02/2019 51.22 51.22 50.776 51.01 71,803
04/01/2019 50.76 51.2268 50.7203 51.21 64,006
03/29/2019 50.54 50.6799 50.2357 50.375 206,253
03/28/2019 49.89 50.25 49.7 50.21 92,145
03/27/2019 49.78 49.9899 49.42 49.82 635,130
03/26/2019 49.6 50.0095 49.37 49.82 3,530,110
03/25/2019 49.09 49.502 48.798 49.26 71,807
03/22/2019 50.35 50.4499 49.12 49.12 219,677
03/21/2019 49.93 50.8654 49.93 50.7 93,602
03/20/2019 50.69 50.7 49.908 50.12 199,860
03/19/2019 51.37 51.37 50.5773 50.69 106,216
03/18/2019 50.81 51.204 50.81 51.14 95,343
03/15/2019 50.86 51.22 50.7601 50.89 117,404
03/14/2019 50.91 51.02 50.73 50.77 62,126
03/13/2019 50.92 51.145 50.91 50.97 196,273
03/12/2019 50.74 50.8984 50.571 50.76 124,030
03/11/2019 50.17 50.69 50.135 50.65 65,224
03/08/2019 49.85 50.07 49.7191 50.04 110,280
03/07/2019 50.6 50.7112 50.06 50.21 121,349
03/06/2019 51.4 51.5008 50.7 50.7 196,462
03/05/2019 51.72 51.72 51.3801 51.44 76,653
03/04/2019 52 52.0639 51.2581 51.72 106,635
03/01/2019 51.87 52.1599 51.4901 51.89 181,695
02/28/2019 51.69 51.7188 51.4274 51.53 87,900
02/27/2019 51.57 51.81 51.52 51.74 78,499
02/26/2019 52.09 52.1759 51.7 51.71 115,637
02/25/2019 52.47 52.5499 52.1001 52.18 331,640
*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