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 (%)
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%)
Feb 01, 2018 19.40 19.47 19.25 19.44 11,409 +0.01(+0.05%)
Jan 31, 2018 19.10 19.54 19.10 19.43 11,904 +0.11(+0.56%)
Jan 30, 2018 19.00 19.39 19.00 19.32 2,294 +0.08(+0.39%)
Jan 29, 2018 19.17 19.26 19.17 19.25 1,507 -0.30(-1.55%)
Jan 26, 2018 19.55 19.59 19.52 19.55 4,172 +0.27(+1.40%)
Jan 25, 2018 19.56 19.84 19.18 19.28 3,147 +0.04(+0.20%)
Jan 24, 2018 19.24 19.24 19.24 19.24 203 +0.06(+0.33%)
Jan 23, 2018 19.21 19.37 19.18 19.18 12,694 -0.17(-0.86%)
Jan 22, 2018 19.02 19.38 19.02 19.35 2,956 +0.36(+1.91%)
Jan 19, 2018 19.38 19.38 18.98 18.98 1,268 -0.12(-0.61%)
Jan 18, 2018 18.96 19.10 18.96 19.10 2,316 -0.22(-1.14%)
Jan 17, 2018 19.23 19.33 18.97 19.32 1,538 +0.09(+0.49%)
Jan 16, 2018 19.20 19.23 19.17 19.23 3,250 +0.21(+1.11%)
Jan 12, 2018 19.01 19.01 19.01 0 +0.15(+0.79%)
Jan 11, 2018 18.74 19.08 18.71 18.87 3,146 +0.20(+1.05%)
Jan 10, 2018 18.81 19.01 18.67 18.67 1,733 -0.16(-0.85%)
Jan 09, 2018 18.83 18.83 18.83 18.83 182 +0.03(+0.16%)
Jan 08, 2018 18.88 18.98 18.76 18.80 36,188 -0.36(-1.89%)
Jan 05, 2018 19.15 19.20 18.89 19.16 5,111 +0.17(+0.91%)
Jan 04, 2018 19.09 19.09 18.99 18.99 1,192 +0.06(+0.29%)
Jan 03, 2018 19.02 19.05 18.93 18.93 3,196 -0.05(-0.24%)
Jan 02, 2018 19.02 19.02 18.90 18.98 2,096 +0.35(+1.88%)
Dec 29, 2017 18.63 18.63 18.63 0 -0.23(-1.22%)
Dec 28, 2017 18.64 18.87 18.64 18.86 1,917 +0.21(+1.14%)
Dec 27, 2017 18.69 18.69 18.65 18.65 621 +0.16(+0.85%)
Dec 26, 2017 18.62 18.65 18.40 18.49 6,628 +0.05(+0.27%)
Dec 22, 2017 18.58 18.66 18.44 18.44 1,576 -0.04(-0.23%)
Dec 21, 2017 18.39 18.69 18.36 18.48 9,710 +0.03(+0.14%)
Dec 20, 2017 18.37 18.46 18.37 18.46 1,928 +0.09(+0.47%)
Dec 19, 2017 18.70 18.70 18.37 18.37 1,711 -0.18(-0.95%)
Dec 18, 2017 18.28 18.72 18.28 18.55 3,069 +0.16(+0.85%)
Dec 15, 2017 18.44 18.44 18.39 18.39 360 -0.30(-1.62%)
Dec 14, 2017 18.69 18.69 18.69 18.69 617 +0.26(+1.39%)
Dec 13, 2017 18.70 18.71 18.39 18.44 5,504 -0.12(-0.64%)
Dec 12, 2017 18.36 18.65 18.36 18.55 2,716 -0.12(-0.62%)
Dec 11, 2017 18.60 18.67 18.35 18.67 5,790 +0.06(+0.32%)
Dec 08, 2017 18.36 18.61 18.36 18.61 2,402 +0.11(+0.59%)
Dec 06, 2017 18.50 18.50 18.50 171 -0.01(-0.05%)
Dec 04, 2017 18.51 18.51 18.51 98 +0.19(+1.05%)
Dec 01, 2017 18.30 18.32 18.30 18.32 1,751 -0.32(-1.73%)
Nov 30, 2017 18.69 18.72 18.32 18.64 1,945 +0.27(+1.49%)
Nov 29, 2017 18.50 18.50 18.37 18.37 1,097 -0.28(-1.52%)
Nov 28, 2017 18.67 18.67 18.28 18.65 5,940 +0.26(+1.41%)
Nov 27, 2017 18.64 18.67 18.28 18.39 7,899 -0.22(-1.16%)
Nov 24, 2017 18.61 18.61 18.61 18.61 149 -0.04(-0.23%)
Nov 22, 2017 18.32 18.70 18.32 18.65 4,783 +0.04(+0.20%)
Nov 21, 2017 18.25 18.61 18.25 18.61 1,577 +0.34(+1.88%)
Nov 20, 2017 18.63 18.66 18.27 18.27 5,261 -0.14(-0.75%)
Nov 17, 2017 18.61 18.66 18.41 18.41 1,393 -0.32(-1.72%)
Nov 16, 2017 18.27 18.73 18.27 18.73 626 +0.12(+0.64%)
Nov 15, 2017 18.51 18.61 18.51 18.61 836 -0.03(-0.16%)
Nov 14, 2017 18.71 18.74 18.31 18.64 13,771 +0.05(+0.27%)
Nov 13, 2017 18.55 18.68 18.55 18.59 567 -0.16(-0.85%)
Nov 10, 2017 18.73 18.75 18.46 18.75 3,871 +0.08(+0.43%)
Nov 09, 2017 18.72 18.77 18.66 18.67 11,407 -0.08(-0.41%)
Nov 08, 2017 18.34 18.75 18.34 18.75 1,728 +0.16(+0.85%)
Nov 07, 2017 18.71 18.75 18.59 18.59 695 -0.11(-0.60%)
Nov 06, 2017 18.72 18.74 18.36 18.70 3,390 +0.02(+0.11%)
Nov 03, 2017 18.57 18.70 18.57 18.68 2,926 -0.10(-0.53%)
Nov 02, 2017 18.42 18.78 18.35 18.78 8,212 +0.16(+0.86%)
Nov 01, 2017 18.32 18.68 18.32 18.62 2,236 +0.03(+0.16%)
Oct 31, 2017 18.64 18.69 18.31 18.59 4,966 -0.06(-0.32%)
Oct 30, 2017 18.63 18.65 18.62 18.65 1,181 +0.08(+0.42%)
Oct 27, 2017 18.28 18.57 18.28 18.57 2,136 +0.04(+0.23%)
Oct 26, 2017 18.25 18.53 18.25 18.53 1,240 +0.26(+1.41%)
Oct 25, 2017 18.50 18.74 18.27 18.27 15,690 -0.34(-1.83%)
Oct 24, 2017 18.73 18.75 18.55 18.61 3,640 -0.07(-0.37%)
Oct 23, 2017 18.70 18.84 18.45 18.68 4,195 -0.14(-0.74%)
Oct 20, 2017 18.76 18.87 18.75 18.82 17,631 -0.12(-0.62%)
Oct 19, 2017 18.95 18.96 18.71 18.94 20,076 -0.06(-0.33%)
Oct 18, 2017 18.75 19.01 18.75 19.00 24,688 +0.20(+1.06%)
Oct 17, 2017 18.79 18.80 18.71 18.80 3,970 +0.21(+1.13%)
Oct 16, 2017 18.86 18.94 18.59 18.59 9,065 -0.41(-2.16%)
Oct 13, 2017 19.00 19.03 18.91 19.00 7,326 +0.12(+0.62%)
Oct 12, 2017 18.92 18.95 18.88 18.88 1,756 +0.11(+0.60%)
Oct 11, 2017 18.77 18.77 18.77 18.77 400 -0.11(-0.58%)
Oct 10, 2017 18.85 18.88 18.77 18.88 3,840 +0.15(+0.80%)
Oct 09, 2017 18.44 18.77 18.37 18.73 5,937 +0.00(+0.00%)
Oct 06, 2017 18.67 18.73 18.67 18.73 1,121 -0.07(-0.37%)
Oct 05, 2017 18.57 18.80 18.57 18.80 3,217 +0.03(+0.16%)
Oct 04, 2017 18.44 18.77 18.44 18.77 6,209 -0.02(-0.11%)
Oct 03, 2017 18.75 18.81 18.73 18.79 10,664 +0.04(+0.21%)
Oct 02, 2017 18.67 18.75 18.63 18.75 67,628 +0.05(+0.27%)
Sep 29, 2017 18.64 18.70 18.61 18.70 3,571 +0.06(+0.32%)
Sep 28, 2017 18.58 18.64 18.52 18.64 3,243 +0.05(+0.25%)
Sep 27, 2017 18.62 18.63 18.58 18.59 2,115 -0.09(-0.47%)
Sep 26, 2017 18.40 18.69 18.40 18.68 8,542 -0.03(-0.16%)
Sep 25, 2017 18.60 18.72 18.48 18.71 4,876 +0.07(+0.38%)
Sep 21, 2017 18.64 18.64 18.64 0 -0.23(-1.22%)
Sep 20, 2017 19.03 19.03 18.87 18.87 8,534 -0.10(-0.53%)
Sep 19, 2017 18.93 18.97 18.84 18.97 4,042 +0.29(+1.55%)
Sep 18, 2017 18.90 18.90 18.67 18.68 1,690 -0.31(-1.65%)
Sep 15, 2017 18.80 19.03 18.77 18.99 3,628 +0.01(+0.07%)
Sep 14, 2017 18.66 18.98 18.66 18.98 2,936 +0.05(+0.26%)
Sep 13, 2017 18.97 18.99 18.82 18.93 19,996 -0.10(-0.51%)
Sep 12, 2017 18.57 19.05 18.57 19.03 3,123 +0.29(+1.54%)
Sep 11, 2017 18.88 18.96 18.70 18.74 1,197 -0.09(-0.45%)
Sep 08, 2017 18.89 19.01 18.82 18.82 25,769 +0.13(+0.71%)
Sep 07, 2017 18.83 18.83 18.69 18.69 977 -0.06(-0.33%)
Sep 06, 2017 18.74 18.75 18.60 18.75 662 +0.20(+1.09%)
Sep 05, 2017 18.92 18.92 18.46 18.55 2,001 -0.11(-0.58%)
Sep 01, 2017 18.71 18.71 18.66 18.66 293 +0.20(+1.06%)
Aug 31, 2017 18.44 18.75 18.44 18.46 1,685 -0.17(-0.90%)
Aug 30, 2017 18.58 18.65 18.30 18.63 2,452 -0.07(-0.37%)
Aug 29, 2017 18.70 18.70 18.70 18.70 352 +0.01(+0.05%)
Aug 28, 2017 18.68 18.69 18.60 18.69 1,216 -0.01(-0.05%)
Aug 25, 2017 18.68 18.70 18.32 18.70 1,486 +0.14(+0.75%)
Aug 24, 2017 18.43 18.59 18.29 18.56 1,509 +0.25(+1.37%)
Aug 23, 2017 18.26 18.51 18.26 18.31 2,428 -0.20(-1.10%)
Aug 22, 2017 18.22 18.51 18.18 18.51 765 +0.16(+0.89%)
Aug 21, 2017 18.41 18.53 18.35 18.35 3,691 -0.27(-1.46%)
Aug 18, 2017 18.15 18.62 18.12 18.62 5,231 +0.35(+1.93%)
Aug 17, 2017 18.25 18.27 18.25 18.27 4,876 -0.21(-1.13%)
Aug 16, 2017 18.55 18.55 18.48 18.48 1,200 +0.06(+0.30%)
Aug 15, 2017 18.42 18.45 18.41 18.42 1,252 -0.02(-0.11%)
Aug 11, 2017 18.44 18.44 18.44 0 +0.35(+1.94%)
Aug 10, 2017 18.16 18.49 18.09 18.09 3,739 -0.41(-2.23%)
Aug 09, 2017 18.55 18.55 18.29 18.50 1,538 -0.08(-0.41%)
Aug 08, 2017 18.55 18.66 18.29 18.58 7,481 -0.03(-0.18%)
Aug 07, 2017 18.61 18.62 18.61 18.61 1,016 +0.01(+0.08%)
Aug 04, 2017 18.49 18.66 18.49 18.60 2,692 -0.01(-0.03%)
Aug 03, 2017 18.72 18.74 18.60 18.60 2,423 -0.15(-0.79%)
Aug 02, 2017 18.71 18.75 18.55 18.75 2,375 +0.05(+0.25%)
Aug 01, 2017 18.70 18.70 18.70 18.70 824 +0.06(+0.33%)
Jul 31, 2017 18.64 18.66 18.64 18.64 1,434 +0.11(+0.58%)
Jul 28, 2017 18.58 18.58 18.53 18.53 977 -0.14(-0.73%)
Jul 27, 2017 18.57 18.67 18.32 18.67 4,741 -0.02(-0.13%)
Jul 26, 2017 18.61 18.69 18.57 18.69 2,098 +0.29(+1.58%)
Jul 25, 2017 18.64 18.64 18.40 18.40 467 -0.06(-0.31%)
Jul 24, 2017 18.54 18.59 18.46 18.46 3,994 -0.14(-0.75%)
Jul 21, 2017 18.54 18.60 18.50 18.60 10,293 +0.03(+0.15%)
Jul 20, 2017 18.61 18.61 18.57 18.57 1,835 +0.04(+0.23%)
Jul 19, 2017 18.54 18.54 18.44 18.53 2,942 +0.05(+0.25%)
Jul 18, 2017 18.44 18.49 18.39 18.48 4,195 +0.13(+0.68%)
Jul 17, 2017 18.47 18.48 18.36 18.36 4,897 -0.06(-0.34%)
Jul 14, 2017 18.42 18.42 18.42 18.42 222 +0.12(+0.66%)
Jul 13, 2017 18.28 18.30 18.28 18.30 533 +0.20(+1.10%)
Jul 11, 2017 18.10 18.10 18.10 0 +0.03(+0.15%)
Jul 10, 2017 17.69 18.07 17.69 18.07 1,206 +0.16(+0.91%)
Jul 07, 2017 17.75 17.96 17.75 17.91 1,879 -0.14(-0.78%)
Jul 06, 2017 18.00 18.05 18.00 18.05 2,850 +0.10(+0.57%)
Jul 05, 2017 18.01 18.05 17.95 17.95 3,747 -0.13(-0.74%)
Jul 03, 2017 18.05 18.08 18.05 18.08 866 +0.13(+0.75%)
Jun 30, 2017 17.95 17.95 17.95 17.95 333 +0.05(+0.25%)
Jun 29, 2017 17.77 17.93 17.77 17.90 1,518 -0.02(-0.12%)
Jun 27, 2017 17.92 17.92 17.92 0 -0.13(-0.70%)
Jun 26, 2017 17.93 18.05 17.93 18.05 1,679 +0.28(+1.56%)
Jun 23, 2017 17.64 17.77 3,282 -0.00(-0.01%)
Jun 22, 2017 17.75 17.77 17.75 17.77 1,037 +0.01(+0.05%)
Jun 21, 2017 17.61 17.76 17.61 17.76 1,281 -0.22(-1.22%)
Jun 20, 2017 17.95 18.15 17.79 17.98 1,132 -0.22(-1.19%)
Jun 19, 2017 18.18 18.20 17.92 18.20 2,716 +0.13(+0.71%)
Jun 16, 2017 18.12 18.12 18.07 18.07 1,220 +0.08(+0.45%)
Jun 15, 2017 18.08 18.08 17.90 17.99 2,613 +0.21(+1.20%)
Jun 14, 2017 17.85 18.18 17.78 17.78 1,075 +0.05(+0.27%)
Jun 13, 2017 18.07 18.11 17.73 17.73 1,601 +0.25(+1.44%)
Jun 12, 2017 17.53 17.53 17.48 17.48 1,054 -0.42(-2.36%)
Jun 09, 2017 17.90 17.90 17.90 17.90 187 +0.03(+0.18%)
Jun 08, 2017 17.88 17.91 17.87 17.87 2,814 -0.01(-0.06%)
Jun 07, 2017 17.91 17.97 17.87 17.88 1,444 +0.01(+0.03%)
Jun 06, 2017 17.95 17.98 17.60 17.87 2,170 -0.10(-0.53%)
Jun 05, 2017 17.89 17.97 17.81 17.97 20,607 +0.09(+0.48%)
Jun 02, 2017 17.88 17.88 17.88 17.88 752 +0.13(+0.73%)
Jun 01, 2017 17.75 17.75 17.75 17.75 677 +0.29(+1.68%)
May 31, 2017 17.44 17.77 17.42 17.46 6,062 -0.26(-1.47%)
May 30, 2017 17.65 17.72 17.56 17.72 2,209 +0.27(+1.56%)
May 26, 2017 17.62 17.75 17.45 17.45 4,817 -0.19(-1.09%)
May 25, 2017 17.58 17.64 17.46 17.64 3,333 -0.06(-0.35%)
May 23, 2017 17.70 17.70 17.70 0 +0.00(+0.01%)
May 22, 2017 17.41 17.73 17.41 17.70 3,885 +0.03(+0.17%)
May 19, 2017 17.40 17.67 17.40 17.67 1,631 +0.09(+0.51%)
May 18, 2017 17.37 17.58 17.37 17.58 4,738 +0.08(+0.48%)
May 17, 2017 17.63 17.68 17.50 17.50 665 -0.18(-1.04%)
May 16, 2017 17.73 17.74 17.68 17.68 3,408 +0.06(+0.34%)
May 15, 2017 17.33 17.66 17.33 17.62 3,956 +0.03(+0.15%)
May 10, 2017 17.59 17.59 17.59 40 +0.02(+0.13%)
May 09, 2017 17.43 17.57 17.32 17.57 5,597 +0.05(+0.26%)
May 08, 2017 17.52 17.52 17.52 17.52 373 +0.19(+1.12%)
May 05, 2017 17.26 17.33 17.26 17.33 599 +0.09(+0.52%)
May 04, 2017 17.24 17.24 17.24 17.24 387 +0.02(+0.12%)
May 03, 2017 17.52 17.56 17.21 17.22 3,254 -0.08(-0.46%)
May 02, 2017 17.34 17.34 17.28 17.30 1,297 +0.09(+0.52%)
May 01, 2017 17.21 17.21 17.21 17.21 1,094 -0.22(-1.24%)
Apr 28, 2017 17.47 17.47 17.17 17.43 5,941 -0.06(-0.33%)
Apr 27, 2017 17.27 17.48 17.27 17.48 539 -0.04(-0.23%)
Apr 26, 2017 17.58 17.58 17.52 17.52 2,155 +0.19(+1.12%)
Apr 25, 2017 17.26 17.33 17.26 17.33 200 -0.11(-0.61%)
Apr 24, 2017 17.26 17.44 17.26 17.44 1,555 +0.35(+2.03%)
Apr 21, 2017 17.22 17.42 17.08 17.09 6,028 -0.42(-2.40%)
Apr 20, 2017 17.47 17.53 17.46 17.51 1,852 +0.24(+1.39%)
Apr 19, 2017 17.49 17.54 17.27 17.27 1,465 -0.11(-0.63%)
Apr 18, 2017 17.23 17.52 17.20 17.38 2,562 -0.10(-0.56%)
Apr 17, 2017 17.29 17.65 17.29 17.48 2,867 +0.23(+1.32%)
Apr 13, 2017 17.28 17.28 17.25 17.25 1,287 -0.36(-2.04%)
Apr 12, 2017 17.22 17.61 17.22 17.61 4,115 +0.20(+1.18%)
Apr 11, 2017 17.45 17.51 17.18 17.41 3,917 -0.11(-0.65%)
Apr 10, 2017 17.52 17.52 17.52 17.52 158 -0.01(-0.06%)
Apr 07, 2017 17.50 17.53 17.49 17.53 4,577 +0.19(+1.07%)
Apr 06, 2017 17.47 17.47 17.34 17.34 756 -0.21(-1.17%)
Apr 05, 2017 17.50 17.55 17.29 17.55 12,279 +0.08(+0.46%)
Apr 04, 2017 17.33 17.47 17.30 17.47 6,624 +0.27(+1.57%)
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.