Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

65.09 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.74	47.98	47.50	47.74	19,794	+0.03(+0.06%)
Jul 28, 2016	47.64	47.76	47.50	47.71	52,269	-0.05(-0.12%)
Jul 27, 2016	48.11	48.11	47.56	47.77	37,876	-0.13(-0.28%)
Jul 26, 2016	47.98	48.06	47.65	47.90	56,335	-0.02(-0.05%)
Jul 25, 2016	48.09	48.09	47.70	47.92	114,948	-0.19(-0.40%)
Jul 22, 2016	47.72	48.22	47.68	48.11	20,980	+0.50(+1.05%)
Jul 21, 2016	47.94	47.94	47.42	47.61	116,418	-0.21(-0.44%)
Jul 20, 2016	47.88	47.95	47.60	47.82	24,657	+0.07(+0.15%)
Jul 19, 2016	47.82	47.98	47.64	47.75	32,435	-0.07(-0.15%)
Jul 18, 2016	48.12	48.12	47.79	47.82	28,200	-0.10(-0.21%)
Jul 15, 2016	48.10	48.10	47.82	47.92	11,372	+0.19(+0.40%)
Jul 14, 2016	48.34	48.59	47.73	47.73	48,920	-0.16(-0.34%)
Jul 13, 2016	47.88	48.05	47.80	47.89	35,266	+0.06(+0.13%)
Jul 12, 2016	47.89	48.06	47.47	47.83	70,350	+0.33(+0.70%)
Jul 11, 2016	47.50	47.52	47.09	47.50	155,057	+0.36(+0.77%)
Jul 08, 2016	46.59	47.14	46.36	47.14	19,908	+0.78(+1.67%)
Jul 07, 2016	46.70	46.80	46.19	46.36	54,850	-0.31(-0.66%)
Jul 06, 2016	46.58	46.75	46.38	46.67	182,789	+0.05(+0.11%)
Jul 05, 2016	46.78	46.78	46.43	46.62	9,481	-0.12(-0.26%)

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.