$24.77 -0.03 (%) MV Inv Grd Fltg Shs - NYSEARCA

Aug. 31, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLTR historical data

Date Open High Low Close Volume
8/28/201524.7524.8424.6924.802,884
8/27/201524.7524.8024.6024.7929,589
8/26/201524.7524.8424.7024.7415,854
8/25/201524.7624.8124.7424.7820,722
8/24/201524.8824.8824.7824.8224,437
8/21/201524.8224.8724.8124.843,531
8/20/201524.8224.8724.8024.867,811
8/19/201524.8224.8524.8124.855,705
8/18/201524.8624.8624.8224.823,492
8/17/201524.8624.8724.8224.822,519
8/14/201524.7724.8824.7624.8246,848
8/13/201524.8224.8624.8224.839,243
8/12/201524.8724.8724.8324.837,908
8/11/201524.8324.8524.8224.8314,185
8/10/201524.8224.8624.8224.8314,241
8/7/201524.8324.8624.8324.864,213
8/6/201524.8524.8824.8324.887,312
8/5/201524.8624.8824.8224.8322,036
8/4/201524.8524.9124.8524.873,178
8/3/201524.8424.8924.8424.8511,430
7/31/201524.8924.9024.8424.9015,638
7/30/201524.8324.8924.8324.895,192
7/29/201524.8524.8924.8224.8921,557
7/28/201524.8524.8924.8324.899,824
7/27/201524.8824.8924.8324.8923,684
7/24/201524.8224.9124.8024.8817,236
7/23/201524.8424.9124.8324.8411,999
7/22/201524.8424.9024.8424.8410,393
7/21/201524.8424.8724.8324.8615,847
7/20/201524.8824.8824.8324.868,965
7/17/201524.8724.8824.8424.8845,381
7/16/201524.8624.9124.8324.886,645
7/15/201524.8324.8724.8324.8468,640
7/13/201524.8424.8924.8424.8833,661
7/10/201524.8224.9024.8224.8814,441
7/9/201524.9324.9324.8424.8621,762
7/8/201524.9324.9524.8524.9133,167
7/7/201524.8824.9124.8224.8211,203
7/6/201524.8624.9124.7624.8716,801
7/2/201524.8924.8924.8224.8714,188
7/1/201524.8624.9124.8224.8854,257
6/30/201524.8524.8824.8424.8544,008
6/29/201524.8824.9024.8524.855,641
6/26/201524.8524.8724.8424.845,777
6/25/201524.8224.8924.8224.8624,694
6/24/201524.8824.9024.8524.8920,466
6/23/201524.9124.9124.8824.9022,072
6/22/201524.9024.9224.8624.877,491
6/19/201524.8524.9424.8524.903,962
6/18/201524.8424.9424.8424.8717,285
6/17/201524.8924.9124.8424.8740,893
6/16/201524.9124.9124.8824.9124,229
6/15/201524.8924.9324.8824.913,573
6/12/201524.9224.9324.8924.914,847
6/11/201524.9424.9524.8724.9122,841
6/10/201524.9124.9224.8824.889,401
6/9/201524.9224.9324.8724.9224,323
6/8/201524.9024.9324.8724.899,417
6/5/201524.8824.9324.8824.8852,664
6/4/201524.9024.9224.9024.9031,666
6/3/201524.9524.9524.9024.9122,283
6/2/201524.8924.9424.8924.9232,031
6/1/201524.9024.9424.8924.9336,516
5/29/201524.9324.9424.9024.9419,249
5/28/201524.9324.9724.8924.9323,260
5/27/201524.8824.9424.8824.8819,378
5/26/201524.9024.9024.8724.8814,416
5/22/201524.9524.9624.8824.8811,214
5/21/201524.8924.9424.8924.9211,714
5/20/201524.8824.9024.8824.8912,307
5/19/201524.8924.9124.8724.8748,240
5/18/201524.9024.9124.8924.9012,682
5/15/201524.8824.8924.8724.896,899
5/14/201524.8924.8924.8624.8926,012
5/13/201524.8724.8924.8724.896,856
5/12/201524.9024.9024.8724.8772,763
5/11/201524.8824.9024.8724.9013,794
5/8/201524.8724.9024.8624.885,040
5/7/201524.8824.9024.8724.8717,273
5/6/201524.9024.9024.8724.885,214
5/5/201524.9224.9224.8724.907,758
5/4/201524.9124.9124.8824.905,473
5/1/201524.9124.9124.8724.914,821
4/30/201524.9124.9124.8724.8981,169
4/29/201524.9324.9324.9024.927,044
4/28/201524.9424.9424.9024.943,801
4/27/201524.8924.9424.8724.9210,612
4/24/201524.8824.9024.8724.9013,365
4/23/201524.8924.9024.8724.889,978
4/22/201524.8624.8824.8624.8813,701
4/21/201524.8624.8924.8624.8920,760
4/20/201524.8824.9024.8324.8654,015
4/17/201524.9024.9024.8324.8827,337
4/16/201524.8624.9224.8624.89108,652
4/15/201524.8824.9224.8424.88164,370
4/14/201524.9024.9024.8824.8814,536
4/13/201524.9324.9324.9024.9024,729
4/10/201524.9324.9424.9024.9312,265
4/9/201524.8924.9324.8824.9362,880
4/8/201524.8824.9224.8824.896,742
  • Showing 1-100 of 1,088 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!