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 (%)
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%)
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.