Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

24.16 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.06 12.07 11.86 11.86 131,681 -0.41(-3.33%)
Oct 28, 2011 12.24 12.28 12.19 12.27 228,186 -0.17(-1.37%)
Oct 27, 2011 12.32 12.47 12.24 12.44 208,684 +0.56(+4.70%)
Oct 26, 2011 11.93 11.93 11.69 11.88 106,207 +0.13(+1.15%)
Oct 25, 2011 11.86 11.87 11.74 11.74 78,605 -0.23(-1.94%)
Oct 24, 2011 11.85 11.99 11.80 11.98 193,212 +0.12(+1.00%)
Oct 21, 2011 11.76 11.86 11.74 11.86 1,021,765 +0.26(+2.23%)
Oct 20, 2011 11.61 11.63 11.46 11.60 94,736 +0.03(+0.22%)
Oct 19, 2011 11.70 11.74 11.56 11.57 759,172 -0.14(-1.19%)
Oct 18, 2011 11.49 11.78 11.40 11.71 180,245 +0.22(+1.94%)
Oct 17, 2011 11.68 11.68 11.48 11.49 55,161 -0.30(-2.55%)
Oct 14, 2011 11.76 11.79 11.69 11.79 90,517 +0.18(+1.51%)
Oct 13, 2011 11.54 11.65 11.44 11.62 461,836 -0.01(-0.09%)
Oct 12, 2011 11.60 11.72 11.54 11.63 241,690 +0.21(+1.86%)
Oct 11, 2011 11.29 11.42 11.25 11.41 40,831 -0.08(-0.72%)
Oct 10, 2011 11.29 11.50 11.29 11.50 92,134 +0.37(+3.30%)
Oct 07, 2011 11.23 11.27 11.07 11.13 163,817 -0.03(-0.23%)
Oct 06, 2011 10.94 11.15 10.88 11.15 41,776 +0.22(+2.04%)
Oct 05, 2011 10.79 10.94 10.70 10.93 90,103 +0.22(+2.08%)
Oct 04, 2011 10.48 10.73 10.34 10.71 130,163 +0.11(+1.02%)
Oct 03, 2011 10.80 10.91 10.60 10.60 234,869 -0.30(-2.75%)
Sep 30, 2011 10.93 11.06 10.79 10.90 53,454 -0.21(-1.91%)
Sep 29, 2011 11.14 11.25 10.93 11.11 80,205 +0.18(+1.66%)
Sep 28, 2011 11.20 11.23 10.92 10.93 81,340 -0.21(-1.86%)
Sep 27, 2011 11.21 11.28 11.14 11.14 99,987 +0.23(+2.13%)
Sep 26, 2011 10.87 10.91 10.68 10.91 87,954 +0.18(+1.72%)
Sep 23, 2011 10.61 10.76 10.61 10.72 460,465 +0.08(+0.75%)
Sep 22, 2011 10.68 10.70 10.53 10.64 294,487 -0.34(-3.11%)
Sep 21, 2011 11.35 11.36 10.98 10.98 90,020 -0.32(-2.83%)
Sep 20, 2011 11.35 11.44 11.26 11.30 58,473 +0.02(+0.18%)
Sep 19, 2011 11.21 11.35 11.13 11.28 99,886 -0.21(-1.87%)
Sep 16, 2011 11.51 11.54 11.42 11.50 61,231 +0.03(+0.27%)
Sep 15, 2011 11.42 11.48 11.33 11.47 37,888 +0.25(+2.19%)
Sep 14, 2011 11.14 11.35 11.00 11.22 153,374 +0.06(+0.55%)
Sep 13, 2011 11.13 11.20 11.03 11.16 71,034 +0.11(+1.02%)
Sep 12, 2011 10.99 11.10 10.84 11.05 460,574 -0.14(-1.28%)
Sep 09, 2011 11.33 11.34 11.13 11.19 61,692 -0.32(-2.75%)
Sep 08, 2011 11.59 11.68 11.47 11.51 48,484 -0.17(-1.49%)
Sep 07, 2011 11.61 11.68 11.48 11.68 42,946 +0.26(+2.24%)
Sep 06, 2011 11.22 11.43 11.22 11.43 97,857 -0.22(-1.89%)
Sep 02, 2011 11.64 11.73 11.59 11.65 128,913 -0.19(-1.60%)
Sep 01, 2011 11.92 12.00 11.81 11.84 126,027 -0.13(-1.11%)
Aug 31, 2011 11.97 12.03 11.90 11.97 149,787 +0.10(+0.82%)
Aug 30, 2011 11.79 11.94 11.74 11.87 415,690 -0.04(-0.30%)
Aug 29, 2011 11.81 11.91 11.78 11.91 41,267 +0.32(+2.78%)
Aug 26, 2011 11.46 11.64 11.33 11.59 35,827 +0.06(+0.53%)
Aug 25, 2011 11.74 11.75 11.48 11.52 531,540 -0.20(-1.70%)
Aug 24, 2011 11.55 11.73 11.55 11.72 109,881 +0.06(+0.53%)
Aug 23, 2011 11.48 11.90 11.40 11.66 58,513 +0.38(+3.37%)
Aug 22, 2011 11.57 11.57 11.26 11.28 58,916 +0.03(+0.25%)
Aug 19, 2011 11.26 11.43 11.15 11.25 86,734 -0.08(-0.68%)
Aug 18, 2011 11.44 11.45 11.17 11.33 140,789 -0.41(-3.52%)
Aug 17, 2011 11.72 11.86 11.67 11.74 65,189 +0.12(+1.05%)
Aug 16, 2011 11.60 11.70 11.54 11.62 180,955 -0.19(-1.60%)
Aug 15, 2011 11.60 11.81 11.60 11.81 377,452 +0.40(+3.49%)
Aug 12, 2011 11.47 11.80 11.28 11.41 382,776 +0.04(+0.36%)
Aug 11, 2011 10.92 11.42 10.92 11.37 184,787 +0.52(+4.75%)
Aug 10, 2011 11.06 11.10 10.82 10.85 120,395 -0.15(-1.39%)
Aug 09, 2011 11.31 11.11 10.69 11.01 232,484 +0.35(+3.31%)
Aug 08, 2011 11.16 11.24 10.65 10.65 354,896 -0.87(-7.54%)
Aug 05, 2011 11.51 11.58 11.07 11.52 321,888 +0.26(+2.32%)
Aug 04, 2011 11.70 11.72 11.24 11.26 421,974 -0.69(-5.74%)
Aug 03, 2011 12.05 12.05 11.77 11.95 189,137 +0.01(+0.04%)
Aug 02, 2011 12.17 12.20 11.94 11.94 121,507 -0.31(-2.54%)
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.