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 (%)
Jul 29, 2011 12.30 12.43 12.25 12.35 121,538 +0.01(+0.04%)
Jul 28, 2011 12.37 12.44 12.32 12.35 120,423 +0.01(+0.04%)
Jul 27, 2011 12.50 12.52 12.32 12.34 72,052 -0.22(-1.79%)
Jul 26, 2011 12.55 12.60 12.52 12.57 39,657 +0.07(+0.57%)
Jul 25, 2011 12.55 12.56 12.47 12.49 116,883 -0.15(-1.17%)
Jul 22, 2011 12.66 12.67 12.60 12.64 209,568 +0.00(+0.00%)
Jul 21, 2011 12.48 12.67 12.47 12.64 60,250 +0.29(+2.34%)
Jul 20, 2011 12.37 12.39 12.31 12.35 67,579 +0.12(+0.98%)
Jul 19, 2011 12.15 12.26 12.15 12.23 47,689 +0.18(+1.53%)
Jul 18, 2011 12.12 12.12 11.98 12.05 45,455 -0.16(-1.34%)
Jul 15, 2011 12.26 12.26 12.14 12.21 49,041 +0.05(+0.38%)
Jul 14, 2011 12.32 12.32 12.14 12.17 33,152 -0.08(-0.63%)
Jul 13, 2011 12.23 12.40 12.22 12.25 188,424 +0.10(+0.81%)
Jul 12, 2011 12.19 12.27 12.11 12.15 480,414 -0.10(-0.81%)
Jul 11, 2011 12.35 12.37 12.24 12.25 37,621 -0.39(-3.09%)
Jul 08, 2011 12.60 12.65 12.55 12.64 50,010 -0.12(-0.92%)
Jul 07, 2011 12.73 12.77 12.69 12.76 54,971 +0.13(+1.05%)
Jul 06, 2011 12.62 12.63 12.54 12.62 40,842 -0.09(-0.72%)
Jul 05, 2011 12.78 12.80 12.69 12.71 228,422 -0.15(-1.15%)
Jul 01, 2011 12.73 12.86 12.64 12.86 59,859 +0.13(+1.00%)
Jun 30, 2011 12.63 12.76 12.61 12.73 85,718 +0.19(+1.55%)
Jun 29, 2011 12.51 12.55 12.41 12.54 152,321 +0.16(+1.32%)
Jun 28, 2011 12.31 12.38 12.29 12.38 140,118 +0.08(+0.67%)
Jun 27, 2011 12.20 12.33 12.20 12.29 273,869 +0.12(+1.00%)
Jun 24, 2011 12.34 12.34 12.17 12.17 40,862 -0.17(-1.41%)
Jun 23, 2011 12.30 12.35 12.16 12.35 66,440 -0.13(-1.02%)
Jun 22, 2011 12.55 12.57 12.47 12.47 41,289 -0.12(-0.97%)
Jun 21, 2011 12.52 12.61 12.48 12.60 52,165 +0.17(+1.41%)
Jun 20, 2011 12.42 12.43 12.39 12.42 81,727 -0.01(-0.08%)
Jun 17, 2011 12.49 12.49 12.39 12.43 66,447 +0.12(+0.98%)
Jun 16, 2011 12.28 12.37 12.24 12.31 710,165 -0.04(-0.32%)
Jun 15, 2011 12.55 12.58 12.33 12.35 433,858 -0.35(-2.76%)
Jun 14, 2011 12.59 12.74 12.59 12.70 38,365 +0.19(+1.52%)
Jun 13, 2011 12.55 12.55 12.46 12.51 30,163 +0.03(+0.24%)
Jun 10, 2011 12.63 12.63 12.42 12.48 137,810 -0.24(-1.85%)
Jun 09, 2011 12.65 12.73 12.58 12.72 24,867 +0.14(+1.08%)
Jun 08, 2011 12.69 12.69 12.57 12.58 220,560 -0.18(-1.41%)
Jun 07, 2011 12.81 12.83 12.75 12.76 89,754 +0.15(+1.19%)
Jun 06, 2011 12.73 12.74 12.61 12.61 25,772 -0.17(-1.30%)
Jun 03, 2011 12.69 12.83 12.64 12.78 523,088 +0.20(+1.56%)
May 24, 2011 12.63 12.64 12.56 12.58 54,358 +0.04(+0.28%)
May 23, 2011 12.55 12.58 12.48 12.55 152,702 -0.24(-1.88%)
May 20, 2011 12.86 12.88 12.73 12.79 86,571 -0.12(-0.93%)
May 19, 2011 12.81 12.92 12.81 12.91 32,363 +0.09(+0.70%)
May 18, 2011 12.71 12.82 12.71 12.82 33,045 +0.11(+0.87%)
May 17, 2011 12.65 12.74 12.60 12.71 85,608 +0.01(+0.08%)
May 16, 2011 12.63 12.79 12.63 12.70 48,903 -0.02(-0.12%)
May 13, 2011 12.82 12.82 12.62 12.71 63,629 -0.14(-1.07%)
May 12, 2011 12.71 12.90 12.70 12.85 49,220 +0.07(+0.53%)
May 11, 2011 12.90 12.92 12.75 12.78 46,134 -0.19(-1.43%)
May 10, 2011 12.85 12.97 12.82 12.97 49,758 +0.14(+1.10%)
May 09, 2011 12.75 12.83 12.67 12.83 42,297 +0.11(+0.87%)
May 06, 2011 12.79 12.88 12.63 12.72 42,000 +0.07(+0.52%)
May 05, 2011 12.76 12.76 12.62 12.65 63,368 -0.20(-1.52%)
May 04, 2011 13.01 13.01 12.82 12.85 78,159 -0.10(-0.78%)
May 03, 2011 12.99 13.06 12.92 12.95 16,641 -0.12(-0.92%)
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.