Quantcast

Historical Stock Prices

(ETF)
TMV 
$17.32
*  
0.30
1.7%
Get TMV Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading TMV 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-JAN-2019 TO 18-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.
04/18/2019 17.39 17.4 17.27 17.32 566,035
04/17/2019 17.66 17.6701 17.49 17.62 336,302
04/16/2019 17.5 17.66 17.4587 17.62 439,765
04/15/2019 17.41 17.41 17.3 17.3 184,016
04/12/2019 17.34 17.45 17.28 17.42 464,572
04/11/2019 16.88 17.11 16.87 17.05 234,114
04/10/2019 16.78 16.82 16.66 16.78 394,417
04/09/2019 16.77 16.95 16.73 16.87 318,862
04/08/2019 16.92 17.06 16.89 17.04 359,006
04/05/2019 17.04 17.04 16.7957 16.86 277,237
04/04/2019 17.01 17.08 16.9 16.91 382,157
04/03/2019 17.01 17.1 16.92 17.04 836,800
04/02/2019 16.66 16.76 16.57 16.63 581,866
04/01/2019 16.33 16.77 16.33 16.71 1,370,028
03/29/2019 16.3 16.3275 16.01 16.01 594,368
03/28/2019 16.09 16.18 15.93 15.99 608,498
03/27/2019 16.4 16.45 16.06 16.14 994,809
03/26/2019 16.69 16.72 16.47 16.58 335,644
03/25/2019 16.64 16.7693 16.2 16.54 560,806
03/22/2019 16.9 16.96 16.44 16.61 1,137,592
03/21/2019 17.41 17.515 17.37 17.43 602,688
03/20/2019 17.96 18.01 17.47 17.54 785,547
03/19/2019 18.24 18.33 18.02 18.1 380,853
03/18/2019 18.06 18.1 17.9401 18.05 285,591
03/15/2019 18.01 18.1465 17.9 18.04 452,852
03/14/2019 18.02 18.35 18.0029 18.33 575,532
03/13/2019 18.01 18.03 17.9 17.96 641,843
03/12/2019 18.2 18.21 17.779 17.87 550,692
03/11/2019 18.13 18.32 18.13 18.23 297,876
03/08/2019 18.26 18.38 18 18.04 647,956
03/07/2019 18.5 18.5 18.19 18.28 549,324
03/06/2019 18.8 18.82 18.53 18.62 608,810
03/05/2019 19.1 19.11 18.83 18.84 1,032,752
03/04/2019 19.11 19.21 18.88 18.95 767,096
03/01/2019 19.07 19.4069 19.01 19.4 900,457
02/28/2019 18.64 19.03 18.6 18.88 831,985
02/27/2019 18.37 18.75 18.37 18.66 568,699
02/26/2019 18.11 18.26 18.055 18.07 423,490
02/25/2019 18.34 18.4599 18.29 18.32 467,790
02/22/2019 18.21 18.23 18 18.18 519,347
02/21/2019 18.39 18.56 18.35 18.47 540,500
02/20/2019 17.99 18.15 17.93 17.99 568,611
02/19/2019 17.8 17.99 17.74 17.87 568,441
02/15/2019 18.15 18.17 17.96 17.97 446,759
02/14/2019 17.9 18.15 17.87 18.05 608,786
02/13/2019 18.32 18.45 18.235 18.35 406,003
02/12/2019 18.11 18.3 18.07 18.14 363,391
02/11/2019 18 18.05 17.88 17.99 276,136
02/08/2019 17.84 17.91 17.74 17.8 452,341
02/07/2019 18.18 18.29 17.99 18.03 540,800
02/06/2019 18.23 18.51 18.21 18.4 439,486
02/05/2019 18.53 18.54 18.29 18.42 381,599
02/04/2019 18.65 18.83 18.5916 18.64 445,188
02/01/2019 18.18 18.44 18.13 18.41 748,051
01/31/2019 18.27 18.27 17.96 18.09 1,077,853
01/30/2019 18.58 18.81 18.52 18.54 1,092,113
01/29/2019 18.72 18.78 18.485 18.5 297,278
01/28/2019 18.71 18.77 18.5334 18.76 342,000
01/25/2019 18.68 18.82 18.62 18.7 501,522
01/24/2019 18.53 18.62 18.38 18.47 400,808
01/23/2019 19 19.03 18.67 18.8 608,029
01/22/2019 18.81 18.93 18.62 18.79 974,439
01/18/2019 19.02 19.25 18.91 19.14 590,782
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for TMV

Research Brokers before you trade

Want to trade FX?



Smart Portfolio