Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

22.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.170 7.313 7.148 7.313 3,857 +0.17(+2.34%)
Oct 30, 2008 7.170 7.170 7.146 7.146 1,359 +0.10(+1.36%)
Oct 29, 2008 7.050 7.050 7.050 7.050 209 +0.62(+9.67%)
Oct 28, 2008 6.606 6.606 5.999 6.429 8,368 -0.10(-1.47%)
Oct 27, 2008 6.285 6.524 6.285 6.524 1,046 -0.02(-0.37%)
Oct 24, 2008 6.620 6.620 6.548 6.548 2,525 -0.48(-6.78%)
Oct 23, 2008 7.146 7.146 6.931 7.024 1,221 -0.15(-2.03%)
Oct 22, 2008 7.170 7.337 7.170 7.170 5,858 -0.57(-7.40%)
Oct 21, 2008 7.719 7.839 7.691 7.742 4,540 -0.02(-0.32%)
Oct 20, 2008 7.647 7.767 7.647 7.767 4,602 +0.05(+0.62%)
Oct 17, 2008 7.920 7.920 7.322 7.719 15,844 +0.38(+5.21%)
Oct 16, 2008 7.418 7.466 7.322 7.337 4,812 -0.36(-4.63%)
Oct 15, 2008 7.886 7.896 7.676 7.693 1,606 -0.41(-5.04%)
Oct 14, 2008 8.212 8.264 8.102 8.102 3,671 +0.33(+4.31%)
Oct 13, 2008 7.824 7.824 7.719 7.767 3,035 +0.53(+7.36%)
Oct 10, 2008 6.921 7.235 6.094 7.235 17,459 -0.04(-0.49%)
Oct 09, 2008 8.245 8.245 7.270 7.270 6,010 -0.78(-9.73%)
Oct 08, 2008 8.479 8.479 7.504 8.054 16,116 +0.20(+2.49%)
Oct 07, 2008 8.603 9.383 7.805 7.858 8,577 -0.53(-6.32%)
Oct 06, 2008 8.952 9.067 7.901 8.388 19,038 -1.24(-12.90%)
Oct 03, 2008 9.774 9.774 9.631 9.631 1,527 -0.28(-2.83%)
Oct 02, 2008 10.59 10.59 9.911 9.911 13,561 -0.20(-1.96%)
Oct 01, 2008 9.311 10.26 9.311 10.11 17,392 +1.03(+11.32%)
Sep 30, 2008 9.421 9.421 8.926 9.081 8,169 -0.71(-7.27%)
Sep 29, 2008 9.831 9.832 9.742 9.794 1,464 -0.34(-3.35%)
Sep 26, 2008 10.25 10.25 10.02 10.13 0 -0.53(-4.93%)
Sep 25, 2008 9.894 10.83 9.832 10.66 7,531 +0.25(+2.39%)
Sep 24, 2008 10.49 10.49 10.41 10.41 1,152 +0.06(+0.62%)
Sep 23, 2008 10.70 10.70 10.28 10.35 4,152 -0.89(-7.89%)
Sep 22, 2008 10.95 11.29 10.87 11.23 12,385 +0.36(+3.30%)
Sep 19, 2008 9.550 10.90 9.550 10.87 0 +2.08(+23.64%)
Sep 18, 2008 9.077 9.990 8.558 8.795 24,748 +0.16(+1.88%)
Sep 17, 2008 9.607 9.607 8.632 8.632 23,641 -0.59(-6.43%)
Sep 16, 2008 9.555 9.846 9.038 9.225 32,688 -0.62(-6.31%)
Sep 15, 2008 9.846 9.846 9.846 9.846 439 -0.60(-5.72%)
Sep 12, 2008 10.40 10.47 10.36 10.44 2,029 +0.08(+0.78%)
Sep 11, 2008 10.47 10.47 10.18 10.36 14,122 -0.25(-2.34%)
Sep 10, 2008 10.52 10.66 10.52 10.61 4,602 +0.10(+0.91%)
Sep 09, 2008 10.56 10.56 10.52 10.52 836 -0.19(-1.79%)
Sep 08, 2008 10.55 10.83 10.55 10.71 4,812 +0.22(+2.05%)
Sep 05, 2008 10.52 10.52 10.40 10.49 0 -0.05(-0.45%)
Sep 04, 2008 10.75 10.75 10.50 10.54 12,427 -0.33(-3.08%)
Sep 03, 2008 11.59 11.59 10.77 10.87 8,996 -0.30(-2.69%)
Sep 02, 2008 11.69 11.69 11.15 11.17 30,336 +0.08(+0.69%)
Aug 29, 2008 11.02 11.10 11.02 11.10 2,092 +0.11(+0.96%)
Aug 28, 2008 10.99 10.99 10.99 10.99 5,858 +0.14(+1.32%)
Aug 27, 2008 10.85 10.85 10.85 10.85 209 +0.00(+0.04%)
Aug 26, 2008 10.80 10.87 10.79 10.85 9,054 -0.00(-0.04%)
Aug 25, 2008 10.83 10.85 10.80 10.85 1,882 +0.02(+0.22%)
Aug 22, 2008 10.84 10.84 10.83 10.83 4,812 +0.02(+0.22%)
Aug 21, 2008 10.66 10.80 10.66 10.80 1,882 +0.00(+0.00%)
Aug 20, 2008 11.23 11.23 10.75 10.80 5,230 +0.05(+0.44%)
Aug 19, 2008 11.36 11.36 10.75 10.75 5,439 +0.23(+2.23%)
Aug 18, 2008 10.97 10.97 10.52 10.52 1,809 -0.40(-3.68%)
Aug 15, 2008 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Aug 14, 2008 11.19 11.19 10.92 10.92 12,343 -0.22(-1.93%)
Aug 13, 2008 11.17 11.17 10.87 11.14 6,276 -0.10(-0.85%)
Aug 12, 2008 11.28 11.28 11.23 11.23 1,046 -0.09(-0.76%)
Aug 11, 2008 11.43 11.43 11.28 11.32 3,138 -0.14(-1.21%)
Aug 08, 2008 10.97 11.59 10.97 11.46 2,092 +0.44(+3.99%)
Aug 07, 2008 11.11 11.14 10.92 11.02 3,765 +0.20(+1.86%)
Aug 06, 2008 10.74 10.82 10.47 10.82 2,092 +0.39(+3.76%)
Aug 05, 2008 10.87 10.87 10.42 10.42 5,021 -0.35(-3.28%)
Aug 04, 2008 10.87 10.87 10.78 10.78 627 +0.00(+0.00%)
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.