MARKET VECTORS MSCI INTERNATIONAL QUALITY DIVIDEND ETF (QDXU) Exchange: NYSE ARCA
Data as of May 6, 2024
$39.04 ($-1.91) -4.67%
MARKET VECTORS MSCI INTERNATIONAL QUALITY DIVIDEND ETF - Daily Information
Click for more stock information on MARKET VECTORS MSCI INTERNATIONAL QUALITY DIVIDEND ETF.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $40.29 |
| Previous Close | $39.04 |
| High | $40.29 |
| Low | $39.04 |
| Adjusted Open | $40.29 |
| Previous Adjusted Close | $39.04 |
| Adjusted High | $40.29 |
| Adjusted Low | $39.04 |
Invest in MARKET VECTORS MSCI INTERNATIONAL QUALITY DIVIDEND ETF (QDXU)
Historical Stock Data for MARKET VECTORS MSCI INTERNATIONAL QUALITY DIVIDEND ETF (QDXU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-09-18 | $40.29 | $40.29 | $39.04 | $39.04 | $39.04 | 1,652 |
| 2015-09-17 | $40.69 | $40.95 | $40.69 | $40.95 | $40.95 | 220 |
| 2015-09-16 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 31 |
| 2015-09-15 | $40.02 | $40.28 | $39.85 | $40.22 | $40.22 | 2,936 |
| 2015-09-14 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 2 |
| 2015-09-11 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2015-09-10 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 117 |
| 2015-09-09 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 169 |
| 2015-09-08 | $39.83 | $39.88 | $39.83 | $39.84 | $39.84 | 4,028 |
| 2015-09-04 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 208 |
| 2015-09-03 | $40.12 | $40.40 | $40.06 | $40.06 | $40.06 | 2,503 |
| 2015-09-02 | $38.47 | $40.12 | $38.16 | $40.12 | $40.12 | 2,258 |
| 2015-09-01 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 204 |
| 2015-08-31 | $40.24 | $41.05 | $40.24 | $41.02 | $41.02 | 2,851 |
| 2015-08-28 | $40.38 | $40.38 | $40.24 | $40.24 | $40.24 | 200 |
| 2015-08-27 | $40.19 | $40.65 | $40.19 | $40.23 | $40.23 | 2,092 |
| 2015-08-26 | $39.23 | $39.24 | $38.56 | $38.56 | $38.56 | 2,786 |
| 2015-08-25 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 277 |
| 2015-08-24 | $32.19 | $37.74 | $32.19 | $37.74 | $37.74 | 539 |
| 2015-08-21 | $40.27 | $40.27 | $40.14 | $40.24 | $40.24 | 16,447 |
| 2015-08-20 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 192 |
| 2015-08-19 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 0 |
| 2015-08-18 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 0 |
| 2015-08-17 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 0 |
| 2015-08-14 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 80 |
| 2015-08-13 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 99 |
| 2015-08-12 | $43.48 | $43.48 | $43.41 | $43.41 | $43.41 | 500 |
| 2015-08-11 | $43.94 | $43.95 | $43.94 | $43.95 | $43.95 | 407 |
| 2015-08-10 | $44.09 | $44.48 | $43.94 | $44.06 | $44.06 | 1,340 |