FDVV returned -1.6% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $21.10 | $21.10 | $20.86 | $20.98 | 380,932 |
December 28 2018 | $21.01 | $21.19 | $20.87 | $20.88 | 137,536 |
December 27 2018 | $20.77 | $20.89 | $20.22 | $20.89 | 178,240 |
December 26 2018 | $20.11 | $20.80 | $19.82 | $20.77 | 186,112 |
December 24 2018 | $20.42 | $20.50 | $20.00 | $20.00 | 123,942 |
December 21 2018 | $20.78 | $21.21 | $20.50 | $20.56 | 179,757 |
December 20 2018 | $21.10 | $21.20 | $20.62 | $20.88 | 197,701 |
December 19 2018 | $21.46 | $21.66 | $21.03 | $21.16 | 89,887 |
December 18 2018 | $21.64 | $21.69 | $21.29 | $21.40 | 164,403 |
December 17 2018 | $21.90 | $21.96 | $21.37 | $21.43 | 81,218 |
December 14 2018 | $22.01 | $22.14 | $21.91 | $21.97 | 80,378 |
December 13 2018 | $22.11 | $22.26 | $22.05 | $22.15 | 49,859 |
December 12 2018 | $22.33 | $22.37 | $22.11 | $22.11 | 119,752 |
December 11 2018 | $22.43 | $22.43 | $22.04 | $22.13 | 68,536 |
December 10 2018 | $22.23 | $22.25 | $21.74 | $22.20 | 114,500 |
December 07 2018 | $22.59 | $22.64 | $22.15 | $22.24 | 110,821 |
December 06 2018 | $22.37 | $22.56 | $21.98 | $22.52 | 142,505 |
December 04 2018 | $23.13 | $23.16 | $22.56 | $22.59 | 162,052 |
December 03 2018 | $23.22 | $23.22 | $23.01 | $23.13 | 116,045 |
November 30 2018 | $22.79 | $22.94 | $22.76 | $22.92 | 83,319 |
November 29 2018 | $22.78 | $22.89 | $22.62 | $22.78 | 271,481 |
November 28 2018 | $22.62 | $22.82 | $22.49 | $22.78 | 81,736 |
November 27 2018 | $22.32 | $22.54 | $22.32 | $22.52 | 56,897 |
November 26 2018 | $22.32 | $22.41 | $22.29 | $22.38 | 60,779 |
November 23 2018 | $22.16 | $22.17 | $22.11 | $22.13 | 26,630 |