Skip to main content

FT S&P Intl Dividend Aristocrats ETF (NQ: FID )

15.95 +0.01 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 13.62 13.62 13.62 178 +0.00(+0.00%)
Aug 29, 2019 13.60 13.62 13.60 13.62 3,093 +0.12(+0.86%)
Aug 28, 2019 13.51 13.51 13.50 13.50 2,428 -0.04(-0.31%)
Aug 27, 2019 13.55 13.56 13.52 13.54 8,287 +0.07(+0.55%)
Aug 26, 2019 13.47 13.49 13.47 13.47 1,213 -0.01(-0.07%)
Aug 23, 2019 13.68 13.68 13.48 13.48 1,937 -0.12(-0.91%)
Aug 22, 2019 13.60 13.60 13.59 13.60 2,163 -0.02(-0.18%)
Aug 21, 2019 13.66 13.66 13.60 13.62 6,475 +0.08(+0.61%)
Aug 20, 2019 13.53 13.54 13.53 13.54 3,614 -0.06(-0.43%)
Aug 19, 2019 13.52 13.60 13.52 13.60 1,580 +0.24(+1.83%)
Aug 16, 2019 13.35 13.35 13.35 13.35 726 +0.13(+0.96%)
Aug 15, 2019 13.24 13.24 13.21 13.23 1,013 -0.03(-0.25%)
Aug 14, 2019 13.30 13.30 13.26 13.26 4,469 -0.26(-1.95%)
Aug 13, 2019 13.56 13.57 13.52 13.52 2,614 +0.07(+0.55%)
Aug 12, 2019 13.51 13.51 13.45 13.45 3,019 -0.16(-1.15%)
Aug 09, 2019 13.53 13.61 13.53 13.61 11,505 +0.02(+0.18%)
Aug 08, 2019 13.51 13.58 13.50 13.58 7,249 +0.12(+0.86%)
Aug 07, 2019 13.47 13.49 13.43 13.47 3,417 -0.01(-0.06%)
Aug 06, 2019 13.48 13.52 13.45 13.47 5,846 +0.08(+0.62%)
Aug 05, 2019 13.53 13.53 13.38 13.39 8,077 -0.33(-2.42%)
Aug 02, 2019 13.70 13.72 13.70 13.72 2,301 -0.05(-0.38%)
Aug 01, 2019 13.82 13.90 13.78 13.78 11,258 -0.08(-0.61%)
Jul 31, 2019 13.90 13.96 13.80 13.86 5,717 -0.04(-0.26%)
Jul 30, 2019 13.87 13.92 13.85 13.90 11,807 -0.13(-0.92%)
Jul 29, 2019 14.02 14.03 14.01 14.03 4,954 +0.01(+0.06%)
Jul 26, 2019 14.01 14.03 13.98 14.02 19,499 -0.12(-0.88%)
Jul 25, 2019 14.05 14.14 14.01 14.14 7,998 +0.06(+0.44%)
Jul 24, 2019 14.13 14.13 14.08 14.08 14,974 -0.05(-0.38%)
Jul 23, 2019 14.11 14.14 14.09 14.14 13,567 +0.06(+0.45%)
Jul 22, 2019 14.04 14.10 14.04 14.07 4,817 -0.07(-0.51%)
Jul 19, 2019 14.11 14.16 14.11 14.14 179,854 +0.01(+0.08%)
Jul 18, 2019 14.05 14.14 14.04 14.13 11,148 +0.08(+0.56%)
Jul 17, 2019 14.09 14.12 14.05 14.05 3,191 -0.05(-0.33%)
Jul 16, 2019 14.12 14.17 14.10 14.10 2,117 -0.04(-0.31%)
Jul 15, 2019 14.19 14.19 14.14 14.14 7,111 -0.04(-0.29%)
Jul 12, 2019 14.16 14.19 14.16 14.18 1,211 +0.03(+0.23%)
Jul 11, 2019 14.15 14.15 14.14 14.15 2,752 +0.05(+0.33%)
Jul 10, 2019 14.13 14.14 14.11 14.11 4,156 +0.08(+0.58%)
Jul 09, 2019 14.05 14.06 14.02 14.02 5,889 -0.07(-0.53%)
Jul 08, 2019 14.09 14.13 14.07 14.10 4,151 -0.09(-0.61%)
Jul 05, 2019 14.16 14.18 14.16 14.18 2,058 -0.12(-0.86%)
Jul 03, 2019 14.31 14.31 14.29 14.31 484 +0.12(+0.84%)
Jul 02, 2019 14.19 14.22 14.14 14.19 5,020 +0.02(+0.15%)
Jul 01, 2019 14.19 14.20 14.14 14.17 3,179 +0.07(+0.46%)
Jun 28, 2019 14.14 14.14 14.10 14.10 2,058 +0.03(+0.21%)
Jun 27, 2019 14.09 14.11 14.07 14.07 4,045 +0.06(+0.44%)
Jun 26, 2019 14.12 14.12 14.01 14.01 1,740 +0.03(+0.24%)
Jun 25, 2019 14.08 14.08 13.98 13.98 5,316 -0.06(-0.41%)
Jun 24, 2019 14.07 14.09 14.04 14.04 1,796 +0.00(+0.00%)
Jun 21, 2019 14.07 14.12 14.04 14.04 23,859 -0.06(-0.41%)
Jun 20, 2019 14.13 14.14 14.05 14.09 11,486 +0.09(+0.65%)
Jun 19, 2019 14.00 14.04 13.98 14.00 2,427 +0.09(+0.65%)
Jun 18, 2019 13.90 13.97 13.89 13.91 2,192 +0.15(+1.08%)
Jun 17, 2019 13.82 13.84 13.76 13.76 8,207 +0.00(+0.00%)
Jun 14, 2019 13.86 13.86 13.76 13.76 5,329 -0.08(-0.55%)
Jun 13, 2019 13.88 13.90 13.84 13.84 21,731 -0.03(-0.24%)
Jun 12, 2019 13.88 13.89 13.86 13.87 4,997 +0.02(+0.15%)
Jun 11, 2019 13.87 13.90 13.85 13.85 2,333 -0.02(-0.15%)
Jun 10, 2019 14.02 14.02 13.81 13.87 7,375 +0.08(+0.58%)
Jun 07, 2019 13.79 13.79 13.79 13.79 1,104 +0.16(+1.21%)
Jun 06, 2019 13.73 13.77 13.63 13.63 9,330 +0.06(+0.42%)
Jun 05, 2019 13.73 13.73 13.57 13.57 6,138 +0.08(+0.60%)
Jun 04, 2019 13.58 13.58 13.49 13.49 838 +0.03(+0.21%)
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.