Quantcast

Historical Stock Prices

(ETF)
REDV 
$24.4823
*  
0.8289
3.27%
Get REDV Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading REDV 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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 24.68 24.75 24.4823 24.4823 1,713
03/21/2019 25.24 25.3112 25.2278 25.3112 3,156
03/20/2019 25.05 25.39 24.98 25.2866 6,940
03/19/2019 25.36 25.41 25.3557 25.3557 1,316
03/18/2019 25.4 25.47 25.4 25.4497 848
03/15/2019 25.16 25.16 25.0803 25.0803 700
03/14/2019 24.72 24.7538 24.72 24.7538 100
03/13/2019 24.82 24.82 24.8176 24.8176 284
03/12/2019 24.8969 24.8969 24.87 24.8761 700
03/11/2019 24.8688 24.8842 24.8688 24.8842 108
03/08/2019 24.45 24.45 24.4085 24.4085 1,049
03/07/2019 24.6603 24.6603 24.5318 24.5318 495
03/06/2019 24.98 24.98 24.861 24.861 352
03/05/2019 24.7514 24.7514 24.7514 24.7514 00
03/04/2019 24.73 24.7514 24.73 24.7514 253
03/01/2019 24.67 24.67 24.6158 24.6158 1,776
02/28/2019 24.6086 24.6474 24.5534 24.5534 543
02/27/2019 24.7104 24.7104 24.7104 24.7104 58
02/26/2019 25.0054 25.1 25.0054 25.0733 401
02/25/2019 24.99 24.99 24.9869 24.9869 134
02/22/2019 24.809 24.809 24.7322 24.7322 710
02/21/2019 24.4204 24.4204 24.4204 24.4204 75
02/20/2019 24.53 24.53 24.4939 24.4939 321
02/19/2019 24.28 24.31 24.28 24.3065 221
02/15/2019 24.114 24.1464 24.08 24.1464 674
02/14/2019 23.97 24.2 23.97 24.152 3,046
02/13/2019 23.99 24.0022 23.98 24.0022 1,224
02/12/2019 24.32 24.32 24.3071 24.3071 162
02/11/2019 24.2159 24.2159 24.2159 24.2159 00
02/08/2019 24.22 24.22 24.2159 24.2159 927
02/07/2019 24.41 24.48 24.36 24.3771 725
02/06/2019 24.6112 24.6173 24.4862 24.4862 1,862
02/05/2019 24.55 24.6907 24.55 24.6907 301
02/04/2019 24.46 24.5295 24.46 24.5295 206
02/01/2019 24.5249 24.5358 24.51 24.5358 484
01/31/2019 24.6461 24.6461 24.6461 24.6461 00
01/30/2019 24.29 24.6461 24.29 24.6461 200
01/29/2019 24.0456 24.0456 24.0456 24.0456 00
01/28/2019 24.01 24.0456 23.9595 24.0456 2,487
01/25/2019 24.229 24.229 24.1979 24.1979 125
01/24/2019 24.0598 24.0665 24.0598 24.0665 165
01/23/2019 23.4956 23.4956 23.4956 23.4956 00
01/22/2019 23.59 23.59 23.4956 23.4956 215
01/18/2019 23.85 23.9308 23.85 23.9308 434
01/17/2019 23.66 23.8291 23.66 23.8291 127
01/16/2019 23.7319 23.7319 23.7319 23.7319 65
01/15/2019 23.51 23.51 23.41 23.4677 621
01/14/2019 23.39 23.39 23.3884 23.3884 140
01/11/2019 23.589 23.589 23.589 23.589 00
01/10/2019 23.38 23.589 23.38 23.589 4,226
01/09/2019 23.25 23.3616 23.25 23.3616 140
01/08/2019 23.06 23.0913 23.05 23.0913 5,200
01/07/2019 22.89 22.9607 22.89 22.9607 5,740
01/04/2019 22.955 22.955 22.955 22.955 03
01/03/2019 22.57 22.57 22.57 22.57 00
01/02/2019 22.57 22.57 22.57 22.57 00
12/31/2018 22.57 22.57 22.57 22.57 300
12/28/2018 22.52 22.5607 22.52 22.5607 137
12/27/2018 22.25 22.417 22.25 22.417 297
12/26/2018 22.5518 22.5518 22.5518 22.5518 00
12/24/2018 22.5518 22.5518 22.5518 22.5518 05
*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