Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.50 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 (%)
Aug 31, 2009 11.48 11.49 11.34 11.45 45,616 -0.20(-1.74%)
Aug 28, 2009 11.81 11.81 11.55 11.66 29,851 -0.10(-0.83%)
Aug 27, 2009 11.68 11.80 11.42 11.75 50,433 +0.08(+0.64%)
Aug 26, 2009 11.66 11.74 11.55 11.68 162,900 -0.09(-0.77%)
Aug 25, 2009 11.78 11.91 11.77 11.77 25,050 +0.11(+0.90%)
Aug 24, 2009 11.63 11.79 11.59 11.66 55,271 +0.10(+0.84%)
Aug 21, 2009 11.57 11.66 11.54 11.57 85,489 +0.09(+0.78%)
Aug 20, 2009 11.40 11.48 11.39 11.48 25,045 +0.11(+0.92%)
Aug 19, 2009 11.21 11.49 11.18 11.37 37,604 +0.13(+1.13%)
Aug 18, 2009 11.21 11.31 11.20 11.24 74,073 +0.17(+1.49%)
Aug 17, 2009 11.15 11.21 11.03 11.08 113,169 -0.42(-3.65%)
Aug 14, 2009 11.62 11.70 11.37 11.50 30,865 -0.07(-0.65%)
Aug 13, 2009 11.55 11.69 11.49 11.57 44,697 +0.18(+1.58%)
Aug 12, 2009 11.37 11.55 11.33 11.39 35,423 +0.06(+0.53%)
Aug 11, 2009 11.39 11.54 11.27 11.33 49,676 -0.05(-0.40%)
Aug 10, 2009 11.38 11.54 11.36 11.38 29,943 -0.07(-0.59%)
Aug 07, 2009 11.51 11.59 11.41 11.45 48,427 +0.01(+0.07%)
Aug 06, 2009 11.57 11.62 11.36 11.44 49,084 -0.15(-1.29%)
Aug 05, 2009 11.59 11.62 11.39 11.59 61,142 -0.01(-0.13%)
Aug 04, 2009 11.66 11.74 11.50 11.60 389,211 -0.16(-1.34%)
Aug 03, 2009 11.55 11.84 11.55 11.76 91,666 +0.31(+2.68%)
Jul 31, 2009 11.19 11.53 11.15 11.45 52,349 +0.47(+4.23%)
Jul 30, 2009 10.97 11.23 10.97 10.99 46,624 +0.19(+1.74%)
Jul 29, 2009 10.95 10.99 10.72 10.80 156,055 -0.35(-3.09%)
Jul 28, 2009 11.16 11.26 10.92 11.15 88,222 -0.25(-2.17%)
Jul 27, 2009 11.33 11.39 11.18 11.39 109,920 -0.01(-0.07%)
Jul 24, 2009 11.30 11.40 11.15 11.40 2,668 +0.07(+0.60%)
Jul 23, 2009 11.05 11.37 11.01 11.33 53,609 +0.33(+3.00%)
Jul 22, 2009 10.99 11.15 10.97 11.00 42,272 -0.10(-0.88%)
Jul 21, 2009 11.29 11.33 11.03 11.10 23,071 -0.02(-0.13%)
Jul 20, 2009 11.06 11.23 11.03 11.12 82,676 +0.20(+1.79%)
Jul 17, 2009 10.96 11.13 10.88 10.92 45,548 -0.22(-1.96%)
Jul 16, 2009 11.00 11.16 10.88 11.14 159,701 +0.23(+2.14%)
Jul 15, 2009 10.79 11.03 10.69 10.91 107,873 +0.39(+3.71%)
Jul 14, 2009 10.65 10.69 10.44 10.52 58,678 -0.06(-0.57%)
Jul 13, 2009 10.43 10.65 10.43 10.58 62,882 +0.21(+2.03%)
Jul 10, 2009 10.50 10.50 10.11 10.37 193,486 -0.30(-2.81%)
Jul 09, 2009 10.54 10.70 10.47 10.67 72,052 +0.20(+1.94%)
Jul 08, 2009 10.46 10.69 10.20 10.46 109,430 +0.07(+0.66%)
Jul 07, 2009 10.65 10.68 10.37 10.40 63,471 -0.35(-3.22%)
Jul 06, 2009 10.46 10.76 10.42 10.74 56,614 -0.08(-0.76%)
Jul 02, 2009 10.95 11.10 10.81 10.82 60,417 -0.26(-2.37%)
Jul 01, 2009 11.25 11.31 11.08 11.09 56,743 -0.14(-1.27%)
Jun 30, 2009 11.21 11.23 11.00 11.23 66,950 +0.02(+0.20%)
Jun 29, 2009 11.14 11.21 10.97 11.21 115,527 +0.12(+1.08%)
Jun 26, 2009 10.88 11.11 10.88 11.09 161,361 +0.30(+2.78%)
Jun 25, 2009 10.58 10.87 10.54 10.79 97,372 +0.26(+2.42%)
Jun 24, 2009 10.64 10.77 10.46 10.53 103,004 +0.06(+0.57%)
Jun 23, 2009 10.28 10.49 10.08 10.47 81,323 +0.07(+0.72%)
Jun 22, 2009 11.09 11.09 10.27 10.40 113,651 -0.52(-4.74%)
Jun 19, 2009 11.06 11.06 10.75 10.91 62,510 +0.20(+1.82%)
Jun 18, 2009 10.82 10.84 10.61 10.72 73,088 -0.05(-0.42%)
Jun 17, 2009 10.88 10.94 10.57 10.76 180,869 -0.11(-1.03%)
Jun 16, 2009 11.45 11.45 10.69 10.88 108,536 -0.31(-2.75%)
Jun 15, 2009 11.28 11.42 11.06 11.18 82,050 -0.38(-3.31%)
Jun 12, 2009 11.60 11.67 11.42 11.57 120,567 -0.19(-1.60%)
Jun 11, 2009 11.43 11.85 11.43 11.75 87,063 +0.35(+3.09%)
Jun 10, 2009 11.59 11.59 11.24 11.40 332,225 -0.05(-0.46%)
Jun 09, 2009 11.26 11.57 11.23 11.45 87,662 +0.20(+1.80%)
Jun 08, 2009 11.12 11.27 10.95 11.25 296,336 -0.20(-1.70%)
Jun 05, 2009 11.68 11.90 11.33 11.45 170,517 -0.05(-0.46%)
Jun 04, 2009 11.60 11.61 11.35 11.50 114,434 +0.25(+2.20%)
Jun 03, 2009 11.71 12.36 11.09 11.25 232,046 -0.73(-6.07%)
Jun 02, 2009 11.92 11.98 11.68 11.98 111,060 +0.05(+0.44%)
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.