Quantcast

Historical Stock Prices

(ETF)
RDIV 
$36.04
*  
0.37
1.04%
Get RDIV Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading RDIV 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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 35.89 36.124 35.78 36.04 389,996
01/17/2019 35.35 35.739 35.2805 35.67 250,251
01/16/2019 35.38 35.52 35.3312 35.44 282,502
01/15/2019 35.24 35.46 35.2182 35.4 319,343
01/14/2019 35.27 35.35 35.1176 35.24 418,861
01/11/2019 35.26 35.5 35.2 35.44 323,580
01/10/2019 34.83 35.32 34.7976 35.28 593,954
01/09/2019 35.08 35.08 34.7972 34.91 885,970
01/08/2019 34.81 34.93 34.6487 34.85 369,243
01/07/2019 34.27 34.758 34.1145 34.51 514,991
01/04/2019 33.69 34.2532 33.675 34.21 444,625
01/03/2019 33.57 33.75 33.2437 33.35 238,822
01/02/2019 33.16 33.75 32.99 33.62 441,635
12/31/2018 33.59 33.6 33.095 33.48 814,399
12/28/2018 33.63 33.82 33.3001 33.4 1,343,266
12/27/2018 32.87 33.42 32.3408 33.42 882,241
12/26/2018 32.35 33.2259 31.7297 33.18 1,070,060
12/24/2018 33.34 33.3482 32.36 32.38 726,344
12/21/2018 34.1 34.67 33.41 33.45 675,724
12/20/2018 34.52 34.6099 33.7428 34.04 721,981
12/19/2018 35.05 35.495 34.43 34.62 688,181
12/18/2018 35.33 35.5497 34.72 34.89 432,320
12/17/2018 36.01 36.01 35.0258 35.2 444,303
12/14/2018 36.28 36.4199 35.9653 36.08 370,973
12/13/2018 36.53 36.6374 36.34 36.41 219,647
12/12/2018 36.68 36.82 36.35 36.35 449,103
12/11/2018 36.76 36.83 36.2 36.4 281,903
12/10/2018 36.48 36.5567 35.7401 36.35 543,069
12/07/2018 36.98 37.1276 36.3589 36.44 351,324
12/06/2018 36.84 36.9 36.1 36.88 471,475
12/04/2018 37.83 37.93 37.01 37.05 325,951
12/03/2018 37.67 37.886 37.53 37.85 521,758
11/30/2018 37.24 37.46 37.2104 37.37 658,560
11/29/2018 37.25 37.52 37.1 37.32 532,019
11/28/2018 36.95 37.195 36.57 37.17 541,108
11/27/2018 36.79 36.92 36.6699 36.89 350,025
11/26/2018 36.57 36.84 36.562 36.81 207,855
11/23/2018 36.58 36.58 36.27 36.38 356,053
11/21/2018 36.7 36.91 36.6116 36.65 194,551
11/20/2018 37.15 37.15 36.57 36.68 407,946
11/19/2018 37.3 37.47 37.11 37.25 340,232
11/16/2018 37.05 37.34 37.0249 37.3 213,018
11/15/2018 36.78 37.08 36.5 37.03 370,520
11/14/2018 37.35 37.37 36.7 36.91 238,864
11/13/2018 37.35 37.4698 37.03 37.14 243,660
11/12/2018 37.58 37.58 37.09 37.19 323,399
11/09/2018 37.9 37.9 37.3975 37.64 241,871
11/08/2018 38.1 38.14 37.83 37.95 479,010
11/07/2018 38.25 38.26 37.88 38.2 551,633
11/06/2018 37.64 37.96 37.64 37.94 766,836
11/05/2018 37.15 37.67 37.15 37.58 418,568
11/02/2018 37.39 37.39 36.71 37.02 441,747
11/01/2018 37.08 37.2217 36.9912 37.15 277,537
10/31/2018 37.34 37.35 36.91 37.0103 406,293
10/30/2018 36.8 37.28 36.7189 37.09 364,560
10/29/2018 36.76 37.2665 36.43 36.75 361,606
10/26/2018 37.03 37.03 36.3601 36.55 270,671
10/25/2018 37.17 37.42 36.9866 37.14 455,414
10/24/2018 37.6 37.72 36.99 37.03 355,488
10/23/2018 37.32 37.77 37.09 37.59 654,821
10/22/2018 37.78 37.8684 37.4786 37.64 178,615
10/19/2018 37.61 37.93 37.5879 37.74 306,860
10/18/2018 37.84 38.02 37.45 37.67 467,321
*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