Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

22.77 +0.02 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 13.10 13.18 13.10 13.16 58,670 +0.08(+0.58%)
Apr 28, 2011 13.01 13.11 13.01 13.09 70,886 +0.03(+0.23%)
Apr 27, 2011 12.90 13.07 12.89 13.06 40,523 +0.13(+1.01%)
Apr 26, 2011 12.79 12.93 12.79 12.93 60,501 +0.13(+1.02%)
Apr 25, 2011 12.81 12.84 12.76 12.80 54,521 +0.01(+0.08%)
Apr 21, 2011 12.82 12.84 12.77 12.79 37,835 +0.02(+0.16%)
Apr 20, 2011 12.73 12.78 12.68 12.77 49,330 +0.25(+2.01%)
Apr 19, 2011 12.49 12.52 12.44 12.52 29,834 +0.06(+0.48%)
Apr 18, 2011 12.52 12.52 12.33 12.46 66,012 -0.19(-1.51%)
Apr 15, 2011 12.58 12.68 12.58 12.65 53,514 +0.02(+0.12%)
Apr 14, 2011 12.59 12.64 12.52 12.63 37,740 +0.06(+0.48%)
Apr 13, 2011 12.62 12.64 12.53 12.57 33,108 +0.05(+0.40%)
Apr 12, 2011 12.60 12.63 12.48 12.52 426,006 -0.08(-0.60%)
Apr 11, 2011 12.71 12.71 12.59 12.60 84,586 -0.08(-0.60%)
Apr 08, 2011 12.73 12.77 12.64 12.67 66,151 +0.07(+0.52%)
Apr 07, 2011 12.64 12.68 12.56 12.61 635,583 -0.05(-0.40%)
Apr 06, 2011 12.59 12.72 12.59 12.66 201,434 +0.11(+0.88%)
Apr 05, 2011 12.56 12.62 12.54 12.55 296,520 -0.06(-0.48%)
Apr 04, 2011 12.65 12.65 12.56 12.61 61,260 +0.02(+0.12%)
Apr 01, 2011 12.52 12.60 12.48 12.59 99,233 +0.09(+0.74%)
Mar 31, 2011 12.48 12.52 12.45 12.50 98,957 +0.01(+0.06%)
Mar 30, 2011 12.43 12.51 12.42 12.49 358,163 +0.11(+0.90%)
Mar 29, 2011 12.27 12.38 12.27 12.38 65,042 +0.10(+0.82%)
Mar 28, 2011 12.31 12.34 12.28 12.28 100,353 +0.00(+0.00%)
Mar 25, 2011 12.32 12.35 12.26 12.28 67,152 -0.07(-0.53%)
Mar 24, 2011 12.25 12.35 12.24 12.34 35,436 +0.13(+1.05%)
Mar 23, 2011 12.15 12.24 12.11 12.22 107,502 +0.02(+0.19%)
Mar 22, 2011 12.30 12.30 12.16 12.19 101,519 -0.05(-0.44%)
Mar 21, 2011 12.20 12.25 12.20 12.25 70,276 +0.31(+2.56%)
Mar 18, 2011 12.04 12.04 11.91 11.94 74,963 +0.12(+0.97%)
Mar 17, 2011 11.84 11.85 11.76 11.83 80,993 +0.30(+2.56%)
Mar 16, 2011 11.76 11.79 11.43 11.53 67,487 -0.29(-2.45%)
Mar 15, 2011 11.77 11.83 11.76 11.82 60,268 -0.23(-1.91%)
Mar 14, 2011 12.06 12.06 11.96 12.05 94,246 -0.12(-0.95%)
Mar 11, 2011 12.05 12.17 11.99 12.17 57,745 +0.05(+0.41%)
Mar 10, 2011 12.20 12.20 12.11 12.12 65,689 -0.24(-1.94%)
Mar 09, 2011 12.33 12.38 12.29 12.36 126,904 +0.03(+0.20%)
Mar 08, 2011 12.26 12.36 12.23 12.33 41,753 +0.07(+0.61%)
Mar 07, 2011 12.38 12.40 12.21 12.26 128,605 -0.05(-0.41%)
Mar 04, 2011 12.37 12.38 12.20 12.31 251,707 -0.04(-0.32%)
Mar 03, 2011 12.31 12.35 12.26 12.35 96,172 +0.11(+0.90%)
Mar 02, 2011 12.26 12.32 12.19 12.24 245,764 +0.04(+0.33%)
Mar 01, 2011 12.40 12.40 12.18 12.20 173,889 -0.20(-1.61%)
Feb 28, 2011 12.40 12.43 12.35 12.40 66,921 +0.09(+0.73%)
Feb 25, 2011 12.27 12.31 12.23 12.31 214,457 +0.14(+1.15%)
Feb 24, 2011 12.19 12.20 12.07 12.17 758,248 -0.01(-0.08%)
Feb 23, 2011 12.15 12.22 12.11 12.18 48,686 +0.07(+0.58%)
Feb 22, 2011 12.17 12.25 12.09 12.11 118,021 -0.32(-2.58%)
Feb 18, 2011 12.44 12.44 12.35 12.43 58,534 +0.05(+0.40%)
Feb 17, 2011 12.33 12.38 12.29 12.38 44,470 +0.06(+0.49%)
Feb 16, 2011 12.28 12.32 12.22 12.32 203,013 +0.12(+0.94%)
Feb 15, 2011 12.20 12.24 12.15 12.20 303,912 -0.04(-0.33%)
Feb 14, 2011 12.14 12.25 12.14 12.24 386,093 +0.02(+0.16%)
Feb 11, 2011 12.27 12.27 12.13 12.22 106,291 -0.03(-0.20%)
Feb 10, 2011 12.26 12.27 12.12 12.25 92,539 -0.08(-0.67%)
Feb 09, 2011 12.28 12.36 12.28 12.33 432,506 -0.03(-0.22%)
Feb 08, 2011 12.25 12.37 12.25 12.36 63,871 +0.03(+0.24%)
Feb 07, 2011 12.40 12.40 12.29 12.33 94,164 +0.06(+0.49%)
Feb 04, 2011 12.28 12.31 12.20 12.27 156,388 +0.05(+0.42%)
Feb 03, 2011 12.24 12.26 12.14 12.22 158,069 -0.04(-0.29%)
Feb 02, 2011 12.22 12.26 12.17 12.25 337,312 -0.02(-0.13%)
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.