T Rowe Price Dividend Growth Etf Historical Data - TDVG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
T Rowe Price Dividend Growth Etf (TDVG)
T Rowe Price Dividend Growth Etf (TDVG) Historical

T Rowe Price Dividend Growth Etf (TDVG)

37.17

0.1187

(0.32%)

Closed April 30 4:00PM

Delayed by 15 minutes

37.135

-0.035

(-0.09%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.64	1.75198467013	36.53	37.2	36.4	44889	36.91444284	SP
4	-0.84	-2.20994475138	38.01	38.01	36.2508	39062	36.91253582	SP
12	1.37	3.82681564246	35.8	38.11	35.6101	42453	36.91311088	SP
26	5.94	19.0201729107	31.23	38.11	31.18	53690	35.34783849	SP
52	4.67	14.3692307692	32.5	38.11	30.965	57157	34.00848118	SP
156	5.865	18.7350263536	31.305	38.11	27.821	42376	32.8203394	SP
260	12.05	47.9697452229	25.12	38.11	24.36	36382	32.49368287	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714429800	37.17	0.12	0.32	37.12	37.2	37.0325	27328
1714170600	37.0513	0.06	0.15	36.99	37.151	36.99	27754
1714084200	36.9962	0.03	0.07	36.77	37.05	36.6809	30890
1713997800	36.97	0	0.00	36.97	37.01	36.81	30194
1713911400	36.97	0.39	1.07	36.76	37.01	36.76	92596
1713825000	36.579	0.23	0.63	36.53	36.7572	36.4	39938
1713565800	36.3497	0.08	0.22	36.35	36.46	36.255	33195
1713479400	36.2711	-0.1	-0.27	36.48	36.579	36.2508	32207
1713393000	36.37	-0.11	-0.29	36.62	36.62	36.315	25619
1713306600	36.4761	-0.06	-0.17	36.5	36.5601	36.39	169119
1713220200	36.54	-0.24	-0.65	37.06	37.0979	36.4393	12787
1712961000	36.78	-0.49	-1.31	37.02	37.02	36.66	33454
1712874600	37.27	0.08	0.22	37.33	37.3701	37.0073	28015
1712788200	37.19	-0.38	-1.02	37.2	37.343	37.066	20301
1712701800	37.573	0.05	0.15	37.62	37.62	37.2788	17915
1712615400	37.5184	-0.02	-0.05	37.57	37.58	37.4901	24554
1712356200	37.5361	0.35	0.94	37.25	37.619	37.25	26656
1712269800	37.1862	-0.31	-0.84	37.68	37.7764	37.1693	25527
1712183400	37.5	0.02	0.05	37.46	37.64	37.43	42156
1712097000	37.48	-0.29	-0.77	37.56	37.56	37.41	30756
1712010600	37.77	-0.23	-0.61	38.01	38.01	37.71	31756
1711665000	38	0	0.00	37.96	38.01	37.9084	21935
1711578600	38	0.57	1.52	37.64	38	37.64	23838
1711492200	37.43	-0.04	-0.12	37.57	37.57	37.43	19182
1711405800	37.4741	-0.34	-0.89	37.62	37.62	37.4741	36239
1711146600	37.81	-0.19	-0.50	38.04	38.04	37.81	32329
1711060200	38	0.13	0.34	38.01	38.11	37.975	49591
1710973800	37.87	0.21	0.56	37.63	37.9	37.625	33582
1710887400	37.66	0.23	0.61	37.44	37.67	37.42	37250
1710801000	37.43	0.08	0.21	37.48	37.55	37.43	39602
1710541800	37.35	-0.11	-0.29	37.34	37.43	37.289	14686
1710455400	37.46	-0.11	-0.28	37.69	37.69	37.32	23941
1710369000	37.565	-0.02	-0.04	37.62	37.65	37.49	57471
1710282600	37.58	0.19	0.51	37.49	37.63	37.3818	29356
1710196200	37.39	0.04	0.11	37.32	37.39	37.1	74702
1709940600	37.35	-0.14	-0.37	37.5	37.58	37.35	58250
1709854200	37.49	0.22	0.59	37.42	37.4956	37.4096	37426
1709767800	37.2688	0.2	0.54	37.21	37.4	37.1625	56229
1709681400	37.07	-0.24	-0.64	37.25	37.299	36.95	34884
1709595000	37.31	0.06	0.16	37.14	37.35	37.14	44609
1709335800	37.25	0.19	0.51	37.08	37.25	36.9729	22398
1709249400	37.06	0.02	0.05	37.15	37.15	36.925	26202
1709163000	37.04	0.02	0.05	36.93	37.0463	36.93	46364
1709076600	37.02	0.04	0.11	37.01	37.03	36.9027	65214
1708990200	36.98	-0.13	-0.35	37.1	37.1099	36.94	37470
1708731000	37.11	0.11	0.30	37.07	37.14	37.0225	47607
1708644600	37	0.46	1.26	36.72	37.0251	36.714	19899
1708558200	36.54	0.19	0.52	36.33	36.54	36.3	40546
1708471800	36.35	-0.11	-0.30	36.42	36.43	36.2908	31933
1708126200	36.46	0.01	0.03	36.44	36.65	36.4285	85487
1708039800	36.45	0.33	0.90	36.24	36.475	36.24	125714
1707953400	36.125	0.27	0.74	35.99	36.13	35.87	52290
1707867000	35.86	-0.4	-1.10	35.9	35.904	35.6101	44147
1707780600	36.26	0.02	0.06	36.22	36.33	36.1694	61471
1707521400	36.24	0.14	0.38	36.17	36.2441	36.0801	39564
1707435000	36.1021	-0.05	-0.13	36.11	36.12	35.9818	49777
1707348600	36.15	0.21	0.58	36.08	36.15	36.03	33471
1707262200	35.94	0.19	0.53	35.85	35.94	35.7601	64041
1707175800	35.751	-0.23	-0.64	35.8	35.84	35.65	54712
1706916600	35.98	0.09	0.25	35.77	36.08	35.75	33212
1706830200	35.89	0.36	1.01	35.56	35.89	35.4688	80657
1706743800	35.53	-0.34	-0.95	35.87	35.87	35.53	29833
1706657400	35.87	0.05	0.14	35.79	35.91	35.75	49464

T Rowe Price Dividend Gr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions