Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ Global Select Dividend ETF FT (NY: FGD )

21.80 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.58 10.60 10.51 10.56 24,518 -0.05(-0.46%)
Apr 29, 2010 10.63 10.66 10.56 10.61 162,092 +0.10(+0.92%)
Apr 28, 2010 10.55 10.56 10.46 10.51 16,833 +0.08(+0.80%)
Apr 27, 2010 10.74 10.75 10.42 10.43 29,064 -0.43(-3.92%)
Apr 26, 2010 10.84 10.92 10.80 10.85 43,331 +0.01(+0.13%)
Apr 23, 2010 10.76 10.85 10.76 10.84 12,197 +0.06(+0.60%)
Apr 22, 2010 10.69 10.78 10.65 10.77 8,113 -0.06(-0.53%)
Apr 21, 2010 10.84 10.84 10.74 10.83 40,937 +0.02(+0.16%)
Apr 20, 2010 10.83 10.86 10.79 10.81 20,247 +0.11(+0.99%)
Apr 19, 2010 10.66 10.71 10.61 10.71 27,958 -0.02(-0.18%)
Apr 16, 2010 10.80 10.88 10.69 10.73 28,569 -0.16(-1.48%)
Apr 15, 2010 10.94 10.94 10.86 10.89 12,264 -0.03(-0.25%)
Apr 14, 2010 10.88 10.92 10.88 10.92 21,295 +0.10(+0.94%)
Apr 13, 2010 10.78 10.82 10.74 10.81 14,596 +0.04(+0.40%)
Apr 12, 2010 10.85 10.85 10.76 10.77 110,034 -0.05(-0.48%)
Apr 09, 2010 10.75 10.82 10.75 10.82 10,192 +0.11(+1.01%)
Apr 08, 2010 10.66 10.71 10.62 10.71 13,204 +0.04(+0.42%)
Apr 07, 2010 10.75 10.75 10.66 10.67 13,333 -0.12(-1.07%)
Apr 06, 2010 10.72 10.79 10.69 10.79 29,559 +0.02(+0.16%)
Apr 05, 2010 10.73 10.79 10.71 10.77 15,543 +0.12(+1.09%)
Apr 01, 2010 10.64 10.65 10.65 10.65 8,492 +0.15(+1.44%)
Mar 31, 2010 10.48 10.55 10.47 10.50 30,112 -0.03(-0.28%)
Mar 30, 2010 10.56 10.59 10.52 10.53 9,045 +0.03(+0.24%)
Mar 29, 2010 10.52 10.52 10.45 10.50 27,890 +0.11(+1.06%)
Mar 26, 2010 10.40 10.45 10.36 10.39 14,979 +0.06(+0.60%)
Mar 25, 2010 10.46 10.46 10.33 10.33 8,432 -0.00(-0.02%)
Mar 24, 2010 10.41 10.41 10.30 10.33 75,828 -0.20(-1.90%)
Mar 23, 2010 10.49 10.54 10.40 10.53 601,005 +0.10(+0.96%)
Mar 22, 2010 10.37 10.45 10.31 10.43 92,715 +0.05(+0.53%)
Mar 19, 2010 10.50 10.50 10.35 10.38 65,669 -0.15(-1.43%)
Mar 18, 2010 10.50 10.57 10.48 10.53 28,575 -0.01(-0.14%)
Mar 17, 2010 10.56 10.58 10.52 10.54 55,501 +0.09(+0.85%)
Mar 16, 2010 10.45 10.49 10.39 10.46 17,768 +0.07(+0.71%)
Mar 15, 2010 10.38 10.38 10.38 10.38 5,521 -0.06(-0.55%)
Mar 12, 2010 10.47 10.47 10.40 10.44 18,005 +0.09(+0.89%)
Mar 11, 2010 10.27 10.35 10.27 10.35 5,320 +0.02(+0.18%)
Mar 10, 2010 10.33 10.37 10.30 10.33 17,890 +0.04(+0.42%)
Mar 09, 2010 10.18 10.32 10.15 10.29 20,195 +0.01(+0.09%)
Mar 08, 2010 10.23 10.28 10.22 10.28 21,796 +0.00(+0.05%)
Mar 05, 2010 10.19 10.27 10.13 10.27 17,153 +0.21(+2.09%)
Mar 04, 2010 10.08 10.11 10.03 10.06 83,289 -0.04(-0.43%)
Mar 03, 2010 10.06 10.19 10.06 10.10 94,462 +0.04(+0.36%)
Mar 02, 2010 10.00 10.12 10.00 10.07 40,370 +0.10(+1.03%)
Mar 01, 2010 9.975 9.996 9.899 9.966 11,649 +0.08(+0.77%)
Feb 26, 2010 9.827 9.927 9.827 9.889 34,439 +0.07(+0.68%)
Feb 25, 2010 9.779 9.843 9.699 9.822 134,029 -0.14(-1.39%)
Feb 24, 2010 9.942 9.966 9.927 9.961 19,616 +0.02(+0.19%)
Feb 23, 2010 10.04 10.04 9.889 9.942 45,195 -0.12(-1.19%)
Feb 22, 2010 10.15 10.15 10.06 10.06 36,404 +0.00(+0.05%)
Feb 19, 2010 9.937 10.08 9.937 10.06 19,105 +0.02(+0.19%)
Feb 18, 2010 10.04 10.04 9.956 10.04 13,086 +0.06(+0.58%)
Feb 17, 2010 10.02 10.05 9.937 9.980 57,271 -0.02(-0.20%)
Feb 16, 2010 9.889 10.01 9.817 10.00 38,167 +0.27(+2.81%)
Feb 12, 2010 9.636 9.727 9.727 9.727 137,665 -0.11(-1.07%)
Feb 11, 2010 9.660 9.847 9.641 9.832 904,849 +0.11(+1.18%)
Feb 10, 2010 9.755 9.818 9.650 9.717 863,041 -0.13(-1.28%)
Feb 09, 2010 9.741 9.894 9.731 9.843 42,211 +0.26(+2.76%)
Feb 08, 2010 9.779 9.779 9.540 9.579 92,890 -0.14(-1.43%)
Feb 05, 2010 9.727 9.778 9.507 9.717 171,475 -0.08(-0.78%)
Feb 04, 2010 10.04 10.04 9.784 9.794 58,608 -0.30(-2.98%)
Feb 03, 2010 10.22 10.22 10.09 10.09 29,920 -0.19(-1.81%)
Feb 02, 2010 10.16 10.28 10.12 10.28 78,858 +0.20(+1.94%)
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.