Skip to main content

DJ Internet Index ETF FT (NY: FDN )

205.09 -0.44 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 249.61 249.99 248.18 249.39 241,437 -1.05(-0.42%)
Aug 30, 2021 248.56 251.09 247.86 250.44 176,877 +2.33(+0.94%)
Aug 27, 2021 245.70 248.44 245.42 248.11 160,408 +3.39(+1.39%)
Aug 26, 2021 245.44 247.51 244.53 244.72 171,503 -0.45(-0.18%)
Aug 25, 2021 244.77 245.46 244.00 245.17 166,009 +0.84(+0.34%)
Aug 24, 2021 243.45 244.52 243.39 244.33 173,298 +1.89(+0.78%)
Aug 23, 2021 239.34 242.83 239.33 242.44 534,551 +4.02(+1.69%)
Aug 20, 2021 236.40 238.63 236.03 238.42 198,906 +2.38(+1.01%)
Aug 19, 2021 233.99 237.80 233.49 236.04 178,050 +0.24(+0.10%)
Aug 18, 2021 236.87 238.68 235.70 235.80 133,495 -1.19(-0.50%)
Aug 17, 2021 237.61 238.50 235.56 236.99 208,927 -2.66(-1.11%)
Aug 16, 2021 240.41 240.99 236.62 239.65 174,568 -1.70(-0.70%)
Aug 13, 2021 241.39 241.82 240.47 241.35 190,560 +0.27(+0.11%)
Aug 12, 2021 239.31 241.15 238.69 241.08 126,010 +1.36(+0.57%)
Aug 11, 2021 240.85 241.05 237.77 239.72 190,418 -0.17(-0.07%)
Aug 10, 2021 243.00 243.69 239.50 239.89 243,917 -2.34(-0.97%)
Aug 09, 2021 242.15 242.77 240.74 242.23 186,102 +0.21(+0.09%)
Aug 06, 2021 243.86 244.36 241.22 242.02 173,932 -2.78(-1.14%)
Aug 05, 2021 242.70 245.07 241.69 244.80 170,600 +1.71(+0.70%)
Aug 04, 2021 241.72 243.50 240.59 243.09 190,269 +1.03(+0.43%)
Aug 03, 2021 241.60 242.71 239.09 242.06 255,775 +0.83(+0.34%)
Aug 02, 2021 243.00 243.00 239.92 241.23 288,568 -0.67(-0.28%)
Jul 30, 2021 242.38 244.16 241.53 241.90 239,185 -5.37(-2.17%)
Jul 29, 2021 248.00 249.30 247.17 247.27 147,764 -2.64(-1.06%)
Jul 28, 2021 248.59 250.56 247.29 249.91 239,825 +2.32(+0.94%)
Jul 27, 2021 250.79 250.80 244.00 247.59 1,130,366 -3.57(-1.42%)
Jul 26, 2021 251.01 251.79 249.72 251.16 243,645 -0.23(-0.09%)
Jul 23, 2021 249.11 252.10 247.82 251.39 180,340 +5.26(+2.14%)
Jul 22, 2021 244.08 246.13 244.08 246.13 171,850 +2.25(+0.92%)
Jul 21, 2021 241.92 243.88 241.02 243.88 144,366 +1.97(+0.81%)
Jul 20, 2021 239.64 243.52 238.21 241.91 143,687 +3.26(+1.37%)
Jul 19, 2021 236.44 238.96 235.46 238.65 194,630 -0.83(-0.35%)
Jul 16, 2021 241.99 242.20 239.25 239.48 114,795 -1.35(-0.56%)
Jul 15, 2021 243.73 243.77 239.24 240.83 207,068 -2.69(-1.10%)
Jul 14, 2021 247.46 247.78 243.46 243.52 135,352 -2.35(-0.96%)
Jul 13, 2021 246.70 248.75 245.31 245.87 227,803 -1.51(-0.61%)
Jul 12, 2021 249.25 250.15 246.73 247.38 513,256 -0.96(-0.39%)
Jul 09, 2021 246.36 248.59 245.39 248.34 151,382 +2.23(+0.91%)
Jul 08, 2021 243.52 247.38 242.50 246.11 151,768 -1.97(-0.79%)
Jul 07, 2021 250.91 251.41 247.35 248.08 197,889 -1.24(-0.50%)
Jul 06, 2021 247.35 249.60 246.62 249.32 254,646 +2.57(+1.04%)
Jul 02, 2021 246.31 247.00 245.31 246.75 132,263 +1.71(+0.70%)
Jul 01, 2021 244.69 246.26 243.19 245.04 289,721 +0.18(+0.07%)
Jun 30, 2021 246.33 246.33 244.66 244.86 113,415 -1.74(-0.71%)
Jun 29, 2021 246.09 246.66 244.80 246.60 194,185 +0.33(+0.13%)
Jun 28, 2021 244.54 246.36 244.53 246.27 238,219 +2.64(+1.08%)
Jun 25, 2021 244.18 244.47 242.08 243.63 188,813 +0.06(+0.02%)
Jun 24, 2021 243.01 245.13 242.89 243.57 297,698 +1.89(+0.78%)
Jun 23, 2021 240.67 242.37 240.38 241.68 300,061 +1.14(+0.47%)
Jun 22, 2021 237.25 240.83 237.08 240.54 162,856 +3.13(+1.32%)
Jun 21, 2021 236.91 238.23 234.11 237.41 373,533 +0.19(+0.08%)
Jun 18, 2021 236.49 238.48 236.09 237.22 225,933 -0.13(-0.05%)
Jun 17, 2021 232.31 238.13 232.31 237.35 224,281 +3.84(+1.64%)
Jun 16, 2021 234.04 235.60 230.73 233.51 150,992 -0.76(-0.32%)
Jun 15, 2021 236.26 236.27 233.76 234.27 129,656 -2.17(-0.92%)
Jun 14, 2021 234.79 236.44 234.05 236.44 193,169 +2.03(+0.87%)
Jun 11, 2021 233.49 234.46 232.93 234.41 174,459 +1.02(+0.44%)
Jun 10, 2021 230.37 233.48 229.82 233.39 172,401 +3.32(+1.44%)
Jun 09, 2021 231.93 232.34 230.07 230.07 94,049 -0.82(-0.36%)
Jun 08, 2021 231.05 232.38 229.43 230.89 150,839 +0.69(+0.30%)
Jun 07, 2021 227.35 230.45 227.32 230.20 208,878 +2.39(+1.05%)
Jun 04, 2021 225.33 228.17 225.33 227.81 133,249 +3.88(+1.73%)
Jun 03, 2021 224.55 225.45 222.85 223.93 190,140 -2.75(-1.21%)
Jun 02, 2021 226.19 227.18 225.53 226.68 112,230 +0.89(+0.39%)
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.