FDVV returned -4.5% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $33.37 | $33.46 | $33.17 | $33.42 | 291,022 |
December 29 2022 | $33.28 | $33.61 | $33.28 | $33.53 | 111,541 |
December 28 2022 | $33.54 | $33.66 | $33.08 | $33.13 | 207,659 |
December 27 2022 | $33.53 | $33.61 | $33.37 | $33.52 | 148,805 |
December 23 2022 | $33.20 | $33.50 | $33.13 | $33.48 | 92,115 |
December 22 2022 | $33.34 | $33.35 | $32.69 | $33.22 | 148,091 |
December 21 2022 | $33.37 | $33.70 | $33.37 | $33.55 | 419,673 |
December 20 2022 | $33.01 | $33.27 | $32.93 | $33.14 | 133,980 |
December 19 2022 | $33.30 | $33.37 | $32.86 | $33.08 | 225,014 |
December 16 2022 | $33.41 | $33.46 | $33.04 | $33.25 | 166,478 |
December 15 2022 | $34.05 | $34.06 | $33.59 | $33.75 | 266,392 |
December 14 2022 | $34.60 | $35.02 | $34.28 | $34.43 | 177,401 |
December 13 2022 | $35.10 | $35.27 | $34.42 | $34.64 | 102,632 |
December 12 2022 | $33.89 | $34.37 | $33.82 | $34.35 | 113,306 |
December 09 2022 | $34.03 | $34.21 | $33.83 | $33.84 | 149,614 |
December 08 2022 | $34.02 | $34.16 | $33.92 | $34.04 | 146,893 |
December 07 2022 | $33.86 | $34.06 | $33.75 | $33.85 | 179,766 |
December 06 2022 | $34.27 | $34.36 | $33.69 | $33.93 | 107,102 |
December 05 2022 | $34.76 | $34.77 | $34.16 | $34.32 | 107,012 |
December 02 2022 | $34.61 | $34.93 | $34.46 | $34.88 | 179,225 |
December 01 2022 | $35.14 | $35.22 | $34.83 | $34.98 | 82,394 |
November 30 2022 | $34.25 | $34.98 | $33.98 | $34.95 | 126,121 |
November 29 2022 | $34.02 | $34.28 | $34.02 | $34.21 | 112,779 |
November 28 2022 | $34.39 | $34.41 | $33.98 | $34.06 | 93,877 |
November 25 2022 | $34.57 | $34.69 | $34.57 | $34.63 | 36,155 |