Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Intl Multi-Asset Div Income Index Fund FT (NQ: YDIV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2018 17.48 17.48 17.48 0 +0.03(+0.19%)
Aug 28, 2018 17.45 17.45 17.45 17.45 118 +0.05(+0.32%)
Aug 27, 2018 17.48 17.48 17.39 17.39 501 +0.00(+0.00%)
Aug 24, 2018 17.39 17.39 17.39 17.39 200 +0.11(+0.65%)
Aug 23, 2018 17.35 17.37 17.26 17.28 1,052 -0.23(-1.30%)
Aug 22, 2018 17.31 17.50 17.31 17.50 653 +0.21(+1.24%)
Aug 21, 2018 17.29 17.29 17.29 17.29 157 -0.04(-0.23%)
Aug 20, 2018 17.35 17.45 17.31 17.33 16,274 +0.13(+0.76%)
Aug 17, 2018 17.20 17.20 17.20 31 +0.00(+0.00%)
Aug 16, 2018 17.17 17.31 17.17 17.20 3,494 +0.09(+0.52%)
Aug 15, 2018 17.05 17.27 17.05 17.11 2,481 -0.08(-0.46%)
Aug 14, 2018 17.24 17.24 17.19 17.19 1,895 -0.01(-0.06%)
Aug 13, 2018 17.20 17.20 17.20 11 +0.00(+0.00%)
Aug 10, 2018 17.27 17.29 17.20 17.20 11,000 -0.26(-1.49%)
Aug 09, 2018 17.42 17.59 17.42 17.46 4,206 -0.04(-0.23%)
Aug 08, 2018 17.43 17.50 17.43 17.50 3,226 -0.01(-0.06%)
Aug 07, 2018 17.50 17.60 17.49 17.51 4,752 +0.01(+0.06%)
Aug 06, 2018 17.62 17.62 17.48 17.50 3,259 +0.02(+0.14%)
Aug 03, 2018 17.48 17.48 17.48 34 -0.00(-0.00%)
Aug 02, 2018 17.48 17.48 17.48 17.48 1,503 -0.04(-0.23%)
Aug 01, 2018 17.56 17.59 17.49 17.52 1,062 -0.05(-0.31%)
Jul 31, 2018 17.64 17.64 17.57 17.57 1,438 -0.07(-0.43%)
Jul 30, 2018 17.45 17.66 17.45 17.64 4,112 +0.09(+0.52%)
Jul 27, 2018 17.54 17.62 17.50 17.55 2,600 +0.09(+0.53%)
Jul 26, 2018 17.46 17.46 17.46 17.46 716 +0.02(+0.13%)
Jul 25, 2018 17.43 17.44 17.43 17.44 500 +0.05(+0.27%)
Jul 23, 2018 17.39 17.39 17.39 1 -0.12(-0.68%)
Jul 18, 2018 17.51 17.51 17.51 8 +0.11(+0.63%)
Jul 17, 2018 17.40 17.40 17.40 17.40 2,937 -0.12(-0.68%)
Jul 16, 2018 17.52 17.52 17.52 17.52 1,507 +0.14(+0.80%)
Jul 13, 2018 17.38 17.39 17.38 17.38 8,336 -0.04(-0.23%)
Jul 12, 2018 17.47 17.54 17.39 17.42 2,749 -0.04(-0.23%)
Jul 11, 2018 17.30 17.46 17.30 17.46 2,072 -0.06(-0.35%)
Jul 10, 2018 17.47 17.60 17.47 17.52 1,652 +0.02(+0.13%)
Jul 09, 2018 17.64 17.64 17.50 17.50 1,207 -0.03(-0.19%)
Jul 06, 2018 17.35 17.56 17.34 17.53 4,199 +0.08(+0.48%)
Jul 05, 2018 17.38 17.45 17.37 17.45 1,660 +0.21(+1.22%)
Jul 03, 2018 17.24 17.24 17.24 0 +0.12(+0.70%)
Jul 02, 2018 17.04 17.13 17.04 17.12 649 -0.11(-0.63%)
Jun 29, 2018 17.22 17.23 17.22 17.23 6,645 +0.13(+0.76%)
Jun 28, 2018 17.10 17.10 17.10 17.10 7,886 -0.04(-0.25%)
Jun 27, 2018 17.32 17.32 17.14 17.14 3,273 -0.08(-0.46%)
Jun 26, 2018 17.15 17.22 17.14 17.22 4,165 +0.07(+0.44%)
Jun 25, 2018 17.12 17.15 17.12 17.15 4,799 -0.16(-0.93%)
Jun 22, 2018 17.23 17.40 17.23 17.31 972 +0.17(+0.98%)
Jun 21, 2018 17.14 17.27 17.14 17.14 10,287 -0.20(-1.15%)
Jun 20, 2018 17.39 17.39 17.34 17.34 7,830 -0.02(-0.11%)
Jun 19, 2018 17.27 17.36 17.27 17.36 537 -0.16(-0.93%)
Jun 18, 2018 17.35 17.60 17.34 17.52 17,180 -0.26(-1.46%)
Jun 14, 2018 17.78 17.78 17.78 100 +0.20(+1.14%)
Jun 13, 2018 17.63 17.66 17.58 17.58 4,083 -0.04(-0.23%)
Jun 12, 2018 17.65 17.74 17.62 17.62 4,885 -0.09(-0.53%)
Jun 11, 2018 17.89 17.89 17.69 17.71 5,118 +0.01(+0.08%)
Jun 08, 2018 17.84 17.84 17.70 17.70 1,703 +0.02(+0.08%)
Jun 07, 2018 17.89 17.97 17.68 17.68 4,299 -0.47(-2.62%)
Jun 06, 2018 17.81 18.16 17.80 18.16 5,619 +0.41(+2.31%)
Jun 05, 2018 17.87 17.87 17.74 17.75 2,227 -0.16(-0.87%)
Jun 04, 2018 17.91 17.91 17.87 17.91 2,013 +0.24(+1.33%)
Jun 01, 2018 17.86 17.94 17.59 17.67 11,037 -0.19(-1.04%)
May 31, 2018 17.85 17.86 17.85 17.86 528 +0.01(+0.04%)
May 30, 2018 17.55 17.86 17.55 17.85 3,979 -0.06(-0.34%)
May 29, 2018 17.82 17.91 17.48 17.91 4,634 +0.09(+0.52%)
May 25, 2018 17.82 17.82 17.82 0 -0.26(-1.46%)
May 24, 2018 18.22 18.22 17.94 18.08 13,559 +0.25(+1.39%)
May 23, 2018 18.11 18.11 17.83 17.83 9,754 -0.05(-0.27%)
May 22, 2018 17.89 17.91 17.88 17.88 1,100 -0.12(-0.67%)
May 21, 2018 17.99 18.00 17.99 18.00 681 +0.01(+0.07%)
May 17, 2018 17.99 17.99 17.99 54 -0.31(-1.71%)
May 16, 2018 17.94 18.30 17.92 18.30 5,414 +0.19(+1.03%)
May 15, 2018 17.89 18.11 17.89 18.11 1,025 -0.09(-0.49%)
May 14, 2018 18.37 18.37 18.20 18.20 558 +0.10(+0.57%)
May 11, 2018 18.31 18.31 18.06 18.10 2,364 -0.27(-1.47%)
May 10, 2018 18.03 18.38 18.03 18.37 6,116 +0.50(+2.80%)
May 09, 2018 17.92 18.04 17.87 17.87 1,129 -0.20(-1.10%)
May 08, 2018 17.91 18.07 17.91 18.07 5,855 +0.13(+0.72%)
May 07, 2018 17.92 18.08 17.92 17.94 4,848 -0.16(-0.86%)
May 03, 2018 18.10 18.10 18.10 26 +0.12(+0.64%)
May 02, 2018 17.98 17.98 17.98 17.98 303 -0.01(-0.07%)
May 01, 2018 17.95 17.99 17.95 17.99 513 -0.02(-0.09%)
Apr 30, 2018 18.09 18.09 17.98 18.01 3,739 -0.11(-0.61%)
Apr 27, 2018 17.92 18.12 17.92 18.12 759 +0.12(+0.67%)
Apr 26, 2018 18.17 18.17 18.00 18.00 400 +0.06(+0.31%)
Apr 25, 2018 17.80 17.95 17.79 17.95 1,412 +0.04(+0.25%)
Apr 24, 2018 18.00 18.26 17.81 17.90 2,442 -0.07(-0.40%)
Apr 23, 2018 18.23 18.23 17.97 17.97 1,208 -0.37(-2.00%)
Apr 20, 2018 18.34 18.34 18.34 18.34 624 -0.18(-0.98%)
Apr 19, 2018 18.58 18.58 18.26 18.52 3,913 +0.28(+1.56%)
Apr 18, 2018 18.24 18.24 18.24 18.24 177 -0.31(-1.66%)
Apr 17, 2018 18.26 18.54 18.26 18.54 3,009 +0.35(+1.92%)
Apr 16, 2018 18.30 18.30 18.19 18.19 1,244 -0.31(-1.65%)
Apr 13, 2018 18.42 18.50 18.15 18.50 4,997 +0.08(+0.46%)
Apr 12, 2018 18.37 18.42 18.20 18.42 542 -0.08(-0.45%)
Apr 11, 2018 18.25 18.50 18.25 18.50 835 +0.06(+0.33%)
Apr 10, 2018 18.35 18.44 18.35 18.44 454 +0.25(+1.39%)
Apr 09, 2018 18.07 18.22 18.07 18.19 8,102 +0.00(+0.02%)
Apr 06, 2018 18.28 18.03 18.18 19,529 -0.10(-0.56%)
Apr 05, 2018 18.04 18.28 18.04 18.28 465 +0.02(+0.09%)
Apr 04, 2018 18.25 18.27 18.25 18.27 642 -0.05(-0.28%)
Apr 03, 2018 18.06 18.32 18.04 18.32 15,117 +0.07(+0.38%)
Apr 02, 2018 18.25 18.25 18.25 18.25 235 +0.00(+0.00%)
Mar 29, 2018 18.25 18.25 18.25 0 +0.12(+0.66%)
Mar 28, 2018 18.03 18.15 18.03 18.13 1,789 +0.08(+0.44%)
Mar 27, 2018 18.29 18.29 18.05 18.05 5,475 -0.11(-0.62%)
Mar 26, 2018 18.24 18.25 18.16 18.16 2,531 +0.00(+0.01%)
Mar 23, 2018 18.03 18.25 18.03 18.16 21,326 -0.05(-0.30%)
Mar 22, 2018 18.21 18.21 18.21 18.21 515 +0.11(+0.63%)
Mar 21, 2018 18.37 18.45 18.09 18.10 1,572 +0.07(+0.38%)
Mar 20, 2018 18.10 18.29 18.03 18.03 1,019 -0.32(-1.74%)
Mar 19, 2018 18.39 18.39 18.00 18.35 1,424 -0.13(-0.70%)
Mar 16, 2018 18.51 18.51 18.12 18.48 7,001 -0.04(-0.22%)
Mar 15, 2018 18.58 18.58 18.49 18.52 2,054 -0.10(-0.54%)
Mar 14, 2018 18.22 18.34 18.18 18.62 4,683 +0.15(+0.83%)
Mar 13, 2018 18.57 18.57 18.47 18.47 1,714 +0.21(+1.14%)
Mar 12, 2018 18.32 18.66 18.25 18.26 1,459 -0.33(-1.78%)
Mar 09, 2018 18.62 18.62 18.19 18.59 5,462 +0.10(+0.55%)
Mar 08, 2018 18.65 18.65 18.27 18.49 2,784 +0.15(+0.80%)
Mar 07, 2018 18.50 18.50 18.34 18.34 1,190 -0.01(-0.05%)
Mar 06, 2018 18.28 18.56 18.19 18.35 4,020 +0.11(+0.59%)
Mar 05, 2018 18.45 18.46 18.24 18.24 3,263 -0.12(-0.66%)
Mar 02, 2018 18.33 18.39 18.21 18.36 3,849 -0.05(-0.25%)
Mar 01, 2018 18.47 18.47 18.01 18.41 6,907 +0.12(+0.64%)
Feb 28, 2018 18.57 18.57 18.29 18.29 1,376 -0.38(-2.02%)
Feb 27, 2018 18.68 18.68 18.50 18.67 3,909 +0.18(+0.97%)
Feb 26, 2018 18.46 18.49 18.43 18.49 472 -0.21(-1.12%)
Feb 23, 2018 18.34 18.70 18.34 18.70 9,991 +0.35(+1.93%)
Feb 22, 2018 18.35 18.35 18.35 18.35 272 -0.26(-1.42%)
Feb 21, 2018 18.63 18.64 18.38 18.61 3,744 -0.04(-0.21%)
Feb 20, 2018 18.31 18.66 18.28 18.65 3,657 +0.13(+0.68%)
Feb 16, 2018 18.52 18.52 18.52 0 -0.13(-0.72%)
Feb 15, 2018 18.32 18.66 18.32 18.66 500 +0.01(+0.04%)
Feb 14, 2018 18.37 18.65 18.25 18.65 3,055 +0.47(+2.59%)
Feb 13, 2018 18.54 18.54 18.18 18.18 3,474 +0.02(+0.11%)
Feb 12, 2018 18.11 18.46 18.11 18.16 4,265 -0.28(-1.52%)
Feb 09, 2018 18.31 18.44 18.13 18.44 7,026 -0.03(-0.16%)
Feb 08, 2018 18.66 18.66 18.30 18.47 11,237 -0.13(-0.68%)
Feb 07, 2018 18.76 18.60 18.60 8,355 -0.00(-0.02%)
Feb 06, 2018 18.43 18.60 18.39 18.60 5,844 -0.21(-1.10%)
Feb 05, 2018 18.97 18.98 18.81 18.81 2,193 -0.02(-0.12%)
Feb 02, 2018 19.16 19.17 18.83 18.83 2,350 -0.61(-3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.