Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.00 21.00 20.63 20.76 98,634 -0.19(-0.90%)
Jul 30, 2008 20.88 20.94 20.63 20.94 134,815 +0.08(+0.37%)
Jul 29, 2008 20.87 20.91 20.33 20.87 142,786 +0.45(+2.20%)
Jul 28, 2008 20.61 20.70 20.40 20.42 293,335 -0.09(-0.44%)
Jul 25, 2008 20.48 20.60 20.37 20.51 109,610 +0.08(+0.40%)
Jul 24, 2008 20.93 20.93 20.35 20.43 222,411 -0.85(-3.98%)
Jul 23, 2008 21.30 21.34 21.19 21.27 355,183 -0.18(-0.84%)
Jul 22, 2008 21.24 21.73 20.97 21.45 242,235 +0.20(+0.95%)
Jul 21, 2008 20.85 21.26 20.78 21.25 242,636 +0.66(+3.21%)
Jul 18, 2008 20.74 21.28 20.52 20.59 621,065 -0.44(-2.10%)
Jul 17, 2008 20.90 21.09 20.64 21.03 226,649 +0.40(+1.96%)
Jul 16, 2008 20.15 20.67 20.13 20.63 195,264 +0.32(+1.59%)
Jul 15, 2008 20.29 20.40 19.88 20.31 108,239 -0.14(-0.66%)
Jul 14, 2008 21.00 21.00 20.44 20.44 64,853 -0.38(-1.80%)
Jul 11, 2008 20.85 20.93 20.55 20.82 66,770 -0.19(-0.89%)
Jul 10, 2008 20.85 21.03 20.63 21.00 104,231 +0.38(+1.82%)
Jul 09, 2008 21.08 21.30 20.63 20.63 158,702 -0.69(-3.24%)
Jul 08, 2008 21.30 21.36 20.79 21.32 126,921 +0.20(+0.92%)
Jul 07, 2008 21.43 21.46 20.95 21.12 103,405 +0.15(+0.72%)
Jul 04, 2008 21.30 21.30 20.55 20.97 29,100 +0.00(+0.00%)
Jul 03, 2008 21.30 21.30 20.55 20.97 29,100 -0.31(-1.43%)
Jul 02, 2008 21.60 21.79 21.28 21.28 55,194 -0.18(-0.84%)
Jul 01, 2008 21.57 21.59 21.00 21.46 122,204 -0.22(-1.02%)
Jun 30, 2008 21.82 21.82 21.53 21.68 88,734 -0.08(-0.35%)
Jun 27, 2008 22.09 22.09 21.54 21.75 74,746 -0.34(-1.53%)
Jun 26, 2008 22.78 22.78 21.83 22.09 135,139 -0.60(-2.64%)
Jun 25, 2008 22.91 22.95 22.61 22.69 128,660 -0.02(-0.07%)
Jun 24, 2008 22.88 23.07 22.69 22.71 159,456 -0.38(-1.63%)
Jun 23, 2008 23.19 23.21 22.95 23.08 254,699 +0.04(+0.16%)
Jun 20, 2008 23.45 23.48 23.00 23.04 236,927 -0.29(-1.22%)
Jun 19, 2008 23.63 23.63 23.22 23.33 418,336 -0.20(-0.83%)
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.