Quantcast

Dow Jones Wilshire Small Cap Value Index Historical Stock Prices

(ETF)
SLYV 
$58.73
*  
2.25
3.69%
Get SLYV Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading SLYV 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.
16:00 60.65 60.708 58.73 58.73 323,658
03/22/2019 60.59 60.708 58.73 58.73 323,658
03/21/2019 60.12 61.425 60.12 60.98 161,716
03/20/2019 60.86 61.2331 60.0001 60.32 119,449
03/19/2019 61.68 61.68 60.7601 60.91 111,284
03/18/2019 61.03 61.52 60.84 61.43 110,540
03/15/2019 61.16 61.61 60.9701 61.14 142,021
03/14/2019 61.37 61.4285 61.0483 61.1 106,609
03/13/2019 61.35 61.685 61.24 61.34 188,999
03/12/2019 61.39 61.4396 60.96 61.13 624,935
03/11/2019 60.54 61.32 60.486 61.32 81,165
03/08/2019 60.11 60.4 60.04 60.35 97,610
03/07/2019 61.2 61.2 60.3776 60.44 176,508
03/06/2019 62.38 62.42 61.19 61.2 143,847
03/05/2019 62.83 62.83 62.36 62.42 139,542
03/04/2019 63.41 63.47 62.38 62.81 140,505
03/01/2019 63.39 63.57 62.7401 63.28 93,840
02/28/2019 63.17 63.185 62.7983 62.9 314,934
02/27/2019 63.03 63.29 62.83 63.24 120,023
02/26/2019 63.73 63.83 63.2041 63.22 134,991
02/25/2019 64.31 64.48 63.8231 63.84 236,874
02/22/2019 63.86 64.07 63.73 64.02 230,150
02/21/2019 63.98 63.9957 63.37 63.64 143,361
02/20/2019 63.5 64.21 63.48 64.09 155,068
02/19/2019 62.87 63.6899 62.8301 63.54 134,028
02/15/2019 62.5 63.1779 62.31 63.1 188,211
02/14/2019 61.66 62.4 61.5 62.08 166,016
02/13/2019 61.82 62.09 61.65 61.96 291,548
02/12/2019 61.25 61.7499 61.1691 61.69 204,173
02/11/2019 60.53 60.9 60.17 60.89 569,985
02/08/2019 60.32 60.64 59.9101 60.38 494,975
02/07/2019 60.79 60.9154 60.06 60.57 639,836
02/06/2019 61.22 61.26 60.96 61.13 112,090
02/05/2019 61.15 61.33 60.78 61.3 186,667
02/04/2019 60.5 61.13 60.16 61.13 187,725
02/01/2019 60.57 60.68 60.19 60.47 236,926
01/31/2019 59.86 60.42 59.86 60.38 250,792
01/30/2019 59.67 60.13 59.1464 59.89 248,318
01/29/2019 59.43 59.508 59.21 59.34 252,852
01/28/2019 59.05 59.47 58.86 59.37 175,393
01/25/2019 59.24 59.75 59.24 59.54 269,092
01/24/2019 58.51 59.0299 58.49 58.87 94,693
01/23/2019 58.84 59.0353 58.11 58.51 164,455
01/22/2019 59.3 59.3 58.35 58.66 251,381
01/18/2019 59.23 59.87 59.079 59.58 528,369
01/17/2019 58.1 59.0512 58.1 58.93 136,244
01/16/2019 57.91 58.54 57.91 58.42 422,510
01/15/2019 57.76 57.88 57.28 57.86 214,477
01/14/2019 57.63 58.1021 57.5162 57.63 213,407
01/11/2019 57.53 58.11 57.4729 57.98 163,549
01/10/2019 57.31 57.845 57.09 57.8 238,722
01/09/2019 57.33 57.87 57.1325 57.67 274,114
01/08/2019 56.76 57.11 56.3501 57.05 294,333
01/07/2019 55.39 56.6155 55.13 56.3 268,565
01/04/2019 54.21 55.62 54.17 55.49 217,031
01/03/2019 54.06 54.42 53.17 53.57 249,133
01/02/2019 53.09 54.59 53 54.4 219,830
12/31/2018 53.83 53.886 52.89 53.82 906,539
12/28/2018 53.27 54.33 53.01 53.6 834,625
12/27/2018 52.3 53.26 51.5001 53.23 1,247,718
12/26/2018 50.95 53.05 50.5501 53.03 755,359
12/24/2018 51.56 51.82 50.73 50.73 373,984
*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