Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

22.76 +0.01 (+0.04%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 14.39 14.39 13.78 14.05 9,205 -0.17(-1.18%)
Feb 28, 2008 14.32 14.32 14.22 14.22 2,510 -0.07(-0.47%)
Feb 27, 2008 14.39 14.39 14.24 14.29 2,929 +0.02(+0.17%)
Feb 26, 2008 14.35 14.35 14.21 14.26 19,248 +0.21(+1.50%)
Feb 25, 2008 14.02 14.05 14.02 14.05 627 +0.19(+1.38%)
Feb 22, 2008 13.86 13.86 13.78 13.86 29,918 +0.24(+1.75%)
Feb 21, 2008 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Feb 20, 2008 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Feb 19, 2008 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Feb 18, 2008 13.65 13.65 13.57 13.62 0 +0.00(+0.00%)
Feb 15, 2008 13.65 13.65 13.57 13.62 1,255 -0.19(-1.38%)
Feb 14, 2008 14.00 14.00 13.81 13.81 836 +0.07(+0.52%)
Feb 13, 2008 13.79 13.79 13.74 13.74 627 +0.24(+1.77%)
Feb 12, 2008 13.50 13.50 13.50 13.50 418 +0.14(+1.07%)
Feb 11, 2008 13.36 13.36 13.36 13.36 836 -0.02(-0.18%)
Feb 08, 2008 13.48 13.48 13.22 13.38 5,230 -0.31(-2.27%)
Feb 07, 2008 13.69 13.69 13.69 13.69 0 +0.00(+0.00%)
Feb 06, 2008 13.72 13.72 13.69 13.69 1,464 -0.19(-1.38%)
Feb 05, 2008 14.78 14.78 13.88 13.88 7,531 -0.88(-5.99%)
Feb 04, 2008 14.70 14.82 14.70 14.77 18,202 +0.30(+2.08%)
Feb 01, 2008 14.47 14.47 14.47 14.47 209 +0.37(+2.61%)
Jan 31, 2008 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Jan 30, 2008 13.86 14.10 13.86 14.10 1,882 +0.19(+1.40%)
Jan 29, 2008 13.77 13.91 13.77 13.91 7,322 +0.38(+2.80%)
Jan 28, 2008 13.12 13.55 13.12 13.53 10,251 +0.46(+3.48%)
Jan 25, 2008 13.59 13.59 12.97 13.07 6,485 -0.13(-1.01%)
Jan 24, 2008 13.16 13.28 13.16 13.21 2,510 +0.11(+0.88%)
Jan 23, 2008 12.60 13.14 12.36 13.09 23,014 -0.15(-1.12%)
Jan 22, 2008 12.43 15.52 12.43 13.24 14,017 -0.07(-0.50%)
Jan 21, 2008 13.45 13.45 13.31 13.31 0 +0.00(+0.00%)
Jan 18, 2008 13.45 13.45 13.31 13.31 5,021 -0.08(-0.57%)
Jan 17, 2008 13.38 13.39 13.38 13.38 2,510 -0.08(-0.60%)
Jan 16, 2008 13.61 13.61 13.46 13.46 2,092 -0.28(-2.02%)
Jan 15, 2008 13.76 13.76 13.74 13.74 1,882 -0.10(-0.69%)
Jan 14, 2008 13.30 13.86 13.30 13.84 2,510 +0.10(+0.70%)
Jan 11, 2008 13.74 13.74 13.74 13.74 1,673 +0.02(+0.17%)
Jan 10, 2008 13.68 13.72 13.68 13.72 3,556 -0.10(-0.69%)
Jan 09, 2008 13.82 13.82 13.81 13.81 4,393 -0.17(-1.20%)
Jan 08, 2008 14.10 14.10 13.98 13.98 1,464 -0.14(-1.02%)
Jan 07, 2008 14.15 14.15 14.12 14.12 4,184 -0.33(-2.31%)
Jan 04, 2008 14.51 14.51 14.46 14.46 3,556 -0.12(-0.82%)
Jan 03, 2008 14.61 14.61 14.58 14.58 1,882 -0.05(-0.33%)
Jan 02, 2008 14.74 14.74 14.62 14.63 1,464 -0.02(-0.16%)
Jan 01, 2008 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Dec 31, 2007 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Dec 28, 2007 14.70 14.72 14.65 14.65 2,301 -0.02(-0.16%)
Dec 27, 2007 14.67 14.67 14.67 14.67 1,255 -0.12(-0.81%)
Dec 26, 2007 14.76 14.79 14.76 14.79 1,673 +0.02(+0.16%)
Dec 24, 2007 14.77 14.77 14.77 14.77 627 +0.02(+0.16%)
Dec 21, 2007 14.75 14.75 14.75 14.75 3,138 +0.26(+1.81%)
Dec 20, 2007 14.48 14.48 14.48 14.48 209 -0.09(-0.59%)
Dec 19, 2007 14.57 14.57 14.57 14.57 0 +0.00(+0.00%)
Dec 18, 2007 14.52 14.63 14.48 14.57 11,716 +0.23(+1.60%)
Dec 17, 2007 14.43 14.43 14.34 14.34 3,138 -0.45(-3.07%)
Dec 14, 2007 14.77 14.79 14.76 14.79 2,092 -0.14(-0.96%)
Dec 13, 2007 14.94 14.94 14.94 14.94 627 -0.29(-1.89%)
Dec 12, 2007 15.53 15.53 15.22 15.22 2,092 -0.31(-2.00%)
Dec 11, 2007 15.58 15.58 15.53 15.53 627 +0.14(+0.93%)
Dec 10, 2007 16.33 16.33 15.30 15.39 10,460 -0.19(-1.23%)
Dec 07, 2007 15.58 15.58 15.58 15.58 10,879 +0.12(+0.77%)
Dec 06, 2007 15.20 15.46 15.20 15.46 6,904 +0.26(+1.73%)
Dec 05, 2007 15.20 15.22 15.18 15.20 3,556 +0.07(+0.47%)
Dec 04, 2007 15.06 15.13 15.06 15.13 15,900 -0.12(-0.78%)
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.