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

Russell US Dividend Growers ETF (NY: TMDV )

46.52 -0.86 (-1.81%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 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 (%)
Apr 30, 2020 35.18 35.19 34.99 34.99 1,720 -0.91(-2.52%)
Apr 29, 2020 35.90 35.90 35.90 35.90 91 +0.76(+2.16%)
Apr 28, 2020 35.15 35.15 35.14 35.14 214 +0.29(+0.85%)
Apr 27, 2020 34.39 34.84 34.39 34.84 526 +0.88(+2.60%)
Apr 24, 2020 33.56 33.96 33.55 33.96 700 +0.36(+1.08%)
Apr 23, 2020 33.60 33.60 33.60 33.60 1 -0.14(-0.43%)
Apr 22, 2020 33.64 33.74 33.64 33.74 521 +0.44(+1.31%)
Apr 21, 2020 33.45 33.45 33.30 33.30 401 -0.73(-2.13%)
Apr 20, 2020 34.03 34.03 34.03 34.03 67 -0.80(-2.31%)
Apr 17, 2020 34.71 34.83 34.52 34.83 700 +1.16(+3.45%)
Apr 16, 2020 33.67 33.67 33.67 33.67 80 +0.23(+0.70%)
Apr 15, 2020 33.60 33.60 33.44 33.44 553 -1.27(-3.67%)
Apr 14, 2020 34.31 34.71 34.30 34.71 1,520 +0.84(+2.49%)
Apr 13, 2020 33.68 33.87 33.67 33.87 500 -0.75(-2.16%)
Apr 09, 2020 34.62 34.62 34.62 34.62 100 +0.84(+2.50%)
Apr 08, 2020 33.40 33.77 33.40 33.77 114 +1.03(+3.16%)
Apr 07, 2020 32.98 33.02 32.74 32.74 622 +0.05(+0.14%)
Apr 06, 2020 31.80 33.54 31.80 32.69 12,417 +2.11(+6.90%)
Apr 03, 2020 31.15 31.15 30.58 30.58 200 -0.46(-1.48%)
Apr 02, 2020 31.04 31.04 31.04 31.04 118 +0.71(+2.33%)
Apr 01, 2020 30.33 30.33 30.33 30.33 97 -1.46(-4.60%)
Mar 31, 2020 32.34 32.34 31.80 31.80 325 -0.54(-1.67%)
Mar 30, 2020 32.17 32.34 32.17 32.34 360 +1.29(+4.14%)
Mar 27, 2020 30.89 31.05 30.81 31.05 1,200 -0.86(-2.69%)
Mar 26, 2020 30.64 31.91 30.64 31.91 520 +1.78(+5.91%)
Mar 25, 2020 30.17 30.75 30.13 30.13 375 +0.15(+0.52%)
Mar 24, 2020 28.78 29.97 28.77 29.97 1,434 +2.24(+8.08%)
Mar 23, 2020 28.69 28.69 27.34 27.73 559 -1.31(-4.50%)
Mar 20, 2020 31.17 31.17 29.04 29.04 800 -2.13(-6.83%)
Mar 19, 2020 31.02 31.18 31.02 31.17 730 +0.18(+0.57%)
Mar 18, 2020 31.03 31.66 30.99 30.99 848 -1.81(-5.52%)
Mar 17, 2020 31.45 32.80 31.45 32.80 4,311 +2.81(+9.36%)
Mar 16, 2020 31.10 31.10 30.00 30.00 809 -2.95(-8.94%)
Mar 13, 2020 32.35 32.94 31.53 32.94 500 +2.02(+6.53%)
Mar 12, 2020 32.91 32.91 30.85 30.92 599 -3.09(-9.09%)
Mar 11, 2020 34.57 34.57 33.62 34.01 2,232 -1.73(-4.84%)
Mar 10, 2020 35.00 35.74 34.27 35.74 1,198 +1.06(+3.06%)
Mar 09, 2020 35.14 35.14 34.68 34.68 432 -2.37(-6.39%)
Mar 06, 2020 36.68 37.05 36.68 37.05 200 -0.17(-0.46%)
Mar 05, 2020 37.04 37.22 37.04 37.22 370 -1.21(-3.16%)
Mar 04, 2020 37.68 38.44 37.60 38.44 858 +1.47(+3.99%)
Mar 03, 2020 37.50 37.51 36.90 36.96 2,578 -0.69(-1.83%)
Mar 02, 2020 37.65 37.65 37.65 37.65 166 +1.73(+4.82%)
Feb 28, 2020 35.38 36.06 35.38 35.92 31,700 -1.23(-3.30%)
Feb 27, 2020 37.74 38.38 37.15 37.15 1,588 -1.38(-3.59%)
Feb 26, 2020 39.17 39.27 38.53 38.53 3,784 -0.30(-0.78%)
Feb 25, 2020 39.93 39.93 38.84 38.84 1,025 -1.15(-2.87%)
Feb 24, 2020 40.04 40.20 39.98 39.98 939 -0.95(-2.31%)
Feb 21, 2020 40.90 40.93 40.90 40.93 200 -0.31(-0.76%)
Feb 20, 2020 41.16 41.35 40.95 41.24 654 -0.04(-0.09%)
Feb 19, 2020 41.37 41.37 41.28 41.28 925 -0.06(-0.14%)
Feb 18, 2020 41.34 41.34 41.34 41.34 207 -0.14(-0.34%)
Feb 14, 2020 41.48 41.48 41.48 41.48 100 +0.05(+0.11%)
Feb 13, 2020 41.30 41.45 41.28 41.43 410 +0.08(+0.19%)
Feb 12, 2020 41.26 41.35 41.26 41.35 412 +0.15(+0.38%)
Feb 11, 2020 41.28 41.28 41.20 41.20 2,269 +0.15(+0.35%)
Feb 10, 2020 41.05 41.05 40.95 41.05 736 +0.08(+0.20%)
Feb 07, 2020 41.12 41.12 40.97 40.97 800 -0.37(-0.90%)
Feb 06, 2020 41.42 41.42 41.35 41.35 232 -0.14(-0.33%)
Feb 05, 2020 41.48 41.48 41.48 41.48 31 +0.50(+1.21%)
Feb 04, 2020 41.15 41.15 40.99 40.99 1,043 +0.42(+1.03%)
Feb 03, 2020 40.67 40.67 40.57 40.57 1,300 +0.25(+0.62%)
Jan 31, 2020 40.31 40.32 40.31 40.32 1,700 -0.69(-1.69%)
Jan 30, 2020 40.64 41.01 40.64 41.01 620 +0.20(+0.50%)
Jan 29, 2020 40.81 40.81 40.81 40.81 224 -0.25(-0.61%)
Jan 28, 2020 41.15 41.15 41.06 41.06 177 +0.17(+0.41%)
Jan 27, 2020 40.99 40.99 40.89 40.89 731 -0.36(-0.88%)
Jan 24, 2020 41.24 41.25 41.24 41.25 600 -0.27(-0.65%)
Jan 23, 2020 41.35 41.53 41.25 41.53 1,965 -0.01(-0.02%)
Jan 22, 2020 41.66 41.67 41.53 41.53 682 +0.06(+0.14%)
Jan 21, 2020 41.48 41.48 41.48 41.48 248 -0.18(-0.43%)
Jan 17, 2020 41.60 41.65 41.60 41.65 200 +0.12(+0.30%)
Jan 16, 2020 41.50 41.53 41.50 41.53 202 +0.35(+0.85%)
Jan 15, 2020 41.28 41.28 41.18 41.18 771 +0.11(+0.26%)
Jan 14, 2020 41.10 41.10 41.07 41.07 510 -0.05(-0.12%)
Jan 13, 2020 41.12 41.12 41.12 41.12 186 +0.34(+0.84%)
Jan 10, 2020 40.78 40.78 40.78 40.78 100 -0.08(-0.20%)
Jan 09, 2020 40.77 40.86 40.77 40.86 509 +0.15(+0.37%)
Jan 08, 2020 40.65 40.75 40.62 40.71 1,580 +0.04(+0.09%)
Jan 07, 2020 40.67 40.67 40.67 40.67 36 -0.22(-0.53%)
Jan 06, 2020 40.88 40.88 40.88 40.88 319 -0.06(-0.15%)
Jan 03, 2020 40.94 40.94 40.94 40.94 100 -0.16(-0.39%)
Jan 02, 2020 41.06 41.10 41.06 41.10 140 -0.12(-0.28%)
Dec 31, 2019 41.20 41.22 41.20 41.22 300 +0.07(+0.17%)
Dec 30, 2019 41.21 41.21 41.15 41.15 1,180 -0.06(-0.15%)
Dec 27, 2019 41.15 41.21 41.15 41.21 500 +0.09(+0.22%)
Dec 26, 2019 41.02 41.13 41.02 41.12 374 +0.06(+0.14%)
Dec 24, 2019 41.09 41.09 41.06 41.06 100 -0.10(-0.23%)
Dec 23, 2019 41.15 41.16 41.11 41.16 488 -0.13(-0.30%)
Dec 20, 2019 41.28 41.34 41.28 41.29 1,200 +0.23(+0.55%)
Dec 19, 2019 41.11 41.11 41.05 41.06 2,774 +0.11(+0.26%)
Dec 18, 2019 40.90 40.96 40.89 40.95 1,671 -0.01(-0.03%)
Dec 17, 2019 41.00 41.00 40.94 40.96 1,501 +0.04(+0.09%)
Dec 16, 2019 40.93 40.98 40.92 40.92 1,487 +0.20(+0.50%)
Dec 13, 2019 40.98 40.98 40.69 40.72 2,700 -0.20(-0.49%)
Dec 12, 2019 40.97 40.97 40.90 40.92 501 +0.30(+0.74%)
Dec 11, 2019 40.59 40.68 40.54 40.62 2,926 +0.16(+0.40%)
Dec 10, 2019 40.51 40.60 40.45 40.46 3,070 -0.13(-0.32%)
Dec 09, 2019 40.59 40.61 40.59 40.59 1,038 -0.05(-0.12%)
Dec 06, 2019 40.71 40.71 40.64 40.64 1,600 +0.40(+0.98%)
Dec 05, 2019 40.19 40.28 40.18 40.24 2,021 +0.14(+0.34%)
Dec 04, 2019 40.18 40.22 40.11 40.11 7,462 +0.29(+0.73%)
Dec 03, 2019 39.62 39.82 39.62 39.82 3,083 -0.20(-0.49%)
Dec 02, 2019 40.10 40.10 40.01 40.01 919 -0.22(-0.56%)
Nov 29, 2019 40.38 40.38 40.24 40.24 800 -0.25(-0.63%)
Nov 27, 2019 40.40 40.49 40.40 40.49 600 +0.15(+0.38%)
Nov 26, 2019 40.30 40.34 40.28 40.34 810 +0.17(+0.42%)
Nov 25, 2019 40.00 40.17 40.00 40.17 1,975 +0.29(+0.73%)
Nov 22, 2019 39.86 39.88 39.81 39.88 1,700 +0.09(+0.22%)
Nov 21, 2019 39.76 39.81 39.76 39.79 2,603 -0.15(-0.36%)
Nov 20, 2019 40.07 40.07 39.94 39.94 898 -0.03(-0.06%)
Nov 19, 2019 39.94 39.96 39.94 39.96 3,074 +0.06(+0.16%)
Nov 18, 2019 40.01 40.01 39.90 39.90 3,857 -0.09(-0.22%)
Nov 15, 2019 39.94 39.99 39.86 39.99 1,800 +0.12(+0.31%)
Nov 14, 2019 39.94 39.94 39.81 39.87 4,751 +0.05(+0.12%)
Nov 13, 2019 39.85 39.85 39.80 39.82 356 -0.05(-0.13%)
Nov 12, 2019 39.96 39.98 39.87 39.87 3,611 -0.03(-0.07%)
Nov 11, 2019 40.01 40.01 39.90 39.90 3,820 -0.06(-0.15%)
Nov 08, 2019 40.00 40.00 39.92 39.96 1,200 -0.03(-0.06%)
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.