DJ Internet Index First Trust (NY: FDN )

232.29 USD +0.91 (+0.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 230.58 232.34 229.29 232.29 152,000 +0.91(+0.39%)
Apr 08, 2021 229.91 231.38 229.35 231.38 197,052 +3.91(+1.72%)
Apr 07, 2021 227.24 228.65 226.21 227.47 230,348 +0.18(+0.08%)
Apr 06, 2021 225.51 228.39 225.51 227.29 250,653 +1.76(+0.78%)
Apr 05, 2021 224.84 225.80 223.35 225.53 200,927 +1.98(+0.89%)
Apr 01, 2021 221.45 224.11 221.43 223.55 299,500 +5.47(+2.51%)
Mar 31, 2021 215.19 219.71 215.19 218.08 279,021 +4.41(+2.06%)
Mar 30, 2021 213.16 214.31 211.67 213.67 222,718 -0.87(-0.41%)
Mar 29, 2021 215.13 216.72 212.69 214.54 213,307 -1.06(-0.49%)
Mar 26, 2021 212.91 215.84 210.81 215.60 257,700 +3.22(+1.52%)
Mar 25, 2021 211.12 213.82 209.43 212.38 280,393 -0.88(-0.41%)
Mar 24, 2021 221.39 221.39 213.03 213.26 850,026 -6.98(-3.17%)
Mar 23, 2021 221.92 223.32 219.81 220.24 1,059,549 -0.93(-0.42%)
Mar 22, 2021 218.84 222.59 218.75 221.17 646,209 +2.70(+1.24%)
Mar 19, 2021 215.58 219.03 214.80 218.47 340,500 +3.22(+1.50%)
Mar 18, 2021 219.57 220.11 214.93 215.25 344,802 -7.88(-3.53%)
Mar 17, 2021 219.50 224.97 217.39 223.13 270,998 +1.06(+0.48%)
Mar 16, 2021 224.55 225.77 220.36 222.07 368,875 -0.80(-0.36%)
Mar 15, 2021 220.23 222.87 219.01 222.87 327,183 +2.70(+1.23%)
Mar 12, 2021 219.27 220.43 216.36 220.17 282,000 -2.66(-1.19%)
Mar 11, 2021 218.78 223.59 218.50 222.83 309,969 +8.08(+3.76%)
Mar 10, 2021 218.86 219.75 214.05 214.75 459,900 -0.91(-0.42%)
Mar 09, 2021 213.00 217.15 212.12 215.66 2,036,228 +9.17(+4.44%)
Mar 08, 2021 213.18 215.70 206.25 206.49 403,616 -6.77(-3.17%)
Mar 05, 2021 213.78 213.83 202.50 213.26 641,800 +1.91(+0.90%)
Mar 04, 2021 215.53 218.00 207.39 211.35 650,956 -5.01(-2.32%)
Mar 03, 2021 225.72 225.82 215.58 216.36 498,641 -9.64(-4.27%)
Mar 02, 2021 232.24 232.37 225.94 226.00 279,232 -5.32(-2.30%)
Mar 01, 2021 228.31 231.61 225.97 231.32 305,268 +7.29(+3.25%)
Feb 26, 2021 224.14 226.75 219.90 224.03 509,900 +2.12(+0.96%)
Feb 25, 2021 229.27 231.97 220.93 221.91 483,270 -8.54(-3.71%)
Feb 24, 2021 229.01 231.10 226.44 230.45 336,076 -0.37(-0.16%)
Feb 23, 2021 224.38 231.54 218.85 230.82 637,762 +0.31(+0.13%)
Feb 22, 2021 235.24 235.82 230.12 230.51 306,562 -7.85(-3.29%)
Feb 19, 2021 240.02 240.73 238.07 238.36 247,100 -0.52(-0.22%)
Feb 18, 2021 237.07 239.72 235.38 238.88 268,037 -1.47(-0.61%)
Feb 17, 2021 240.80 241.09 236.91 240.35 278,120 -2.82(-1.16%)
Feb 16, 2021 244.39 245.86 241.49 243.17 304,894 -0.01(-0.00%)
Feb 12, 2021 240.92 243.28 239.79 243.18 280,300 +2.03(+0.84%)
Feb 11, 2021 241.49 243.11 239.71 241.15 300,518 +1.67(+0.70%)
Feb 10, 2021 239.83 240.93 235.31 239.48 222,511 +0.94(+0.39%)
Feb 09, 2021 236.82 239.32 236.82 238.54 1,282,159 +1.03(+0.43%)
Feb 08, 2021 237.86 238.59 235.99 237.51 222,199 +1.41(+0.60%)
Feb 05, 2021 233.19 236.10 232.20 236.10 315,200 +4.17(+1.80%)
Feb 04, 2021 229.89 232.05 229.41 231.93 223,780 +4.35(+1.91%)
Feb 03, 2021 229.47 229.80 227.00 227.58 398,890 +0.77(+0.34%)
Feb 02, 2021 224.00 227.35 224.00 226.81 271,314 +4.93(+2.22%)
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.