Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ Global Select Dividend ETF FT (NY: FGD )

22.99 +0.17 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.034 9.158 9.034 9.086 5,314 +0.18(+2.07%)
Jul 30, 2009 8.971 8.971 8.871 8.902 8,149 +0.16(+1.78%)
Jul 29, 2009 8.742 8.756 8.689 8.746 3,263 -0.06(-0.66%)
Jul 28, 2009 8.804 8.809 8.737 8.804 2,527 +0.00(+0.00%)
Jul 27, 2009 8.823 8.871 8.728 8.804 163,755 -0.07(-0.81%)
Jul 24, 2009 8.909 9.014 8.728 8.876 2,347 +0.14(+1.64%)
Jul 23, 2009 8.494 8.962 8.494 8.733 2,803 +0.33(+3.98%)
Jul 22, 2009 8.288 8.967 8.288 8.398 66,671 -0.24(-2.82%)
Jul 21, 2009 8.728 8.728 8.479 8.642 7,954 +0.04(+0.50%)
Jul 20, 2009 8.594 8.618 8.436 8.599 17,294 +0.06(+0.65%)
Jul 17, 2009 8.111 8.603 8.111 8.543 178,143 +0.28(+3.44%)
Jul 16, 2009 8.087 8.259 8.087 8.259 6,067 -0.10(-1.20%)
Jul 15, 2009 8.102 8.412 8.054 8.360 26,507 +0.34(+4.23%)
Jul 14, 2009 7.867 8.728 7.700 8.020 18,411 +0.52(+6.95%)
Jul 13, 2009 7.499 7.499 7.499 7.499 209 -0.06(-0.76%)
Jul 10, 2009 7.538 7.652 7.538 7.557 1,046 +0.00(+0.06%)
Jul 09, 2009 7.547 7.552 7.547 7.552 2,092 +0.07(+0.96%)
Jul 08, 2009 7.456 7.643 7.456 7.480 8,165 -0.37(-4.65%)
Jul 07, 2009 7.671 7.848 7.667 7.845 10,668 +0.26(+3.47%)
Jul 06, 2009 7.600 7.600 7.582 7.582 1,255 -0.43(-5.35%)
Jul 02, 2009 7.863 8.011 7.863 8.011 1,420 -0.28(-3.40%)
Jul 01, 2009 8.082 8.303 8.011 8.293 10,011 +0.40(+5.09%)
Jun 30, 2009 7.949 8.066 7.884 7.891 4,617 -0.14(-1.78%)
Jun 29, 2009 7.915 8.125 7.915 8.035 4,623 +0.12(+1.49%)
Jun 26, 2009 7.896 8.016 7.896 7.916 3,531 +0.11(+1.46%)
Jun 25, 2009 7.719 7.817 7.686 7.802 9,707 +0.26(+3.38%)
Jun 24, 2009 7.695 7.695 7.547 7.547 732 +0.06(+0.80%)
Jun 23, 2009 7.471 7.504 7.074 7.488 9,048 -0.11(-1.41%)
Jun 22, 2009 7.767 7.767 7.595 7.595 2,159 -0.08(-1.00%)
Jun 19, 2009 7.724 7.724 7.671 7.671 585 +0.03(+0.38%)
Jun 18, 2009 7.772 7.772 7.612 7.643 5,439 -0.30(-3.73%)
Jun 16, 2009 7.939 7.939 7.939 7.939 0 -0.07(-0.91%)
Jun 15, 2009 8.125 8.125 7.996 8.012 5,565 -0.24(-2.86%)
Jun 12, 2009 8.312 8.312 8.248 8.248 1,464 +0.02(+0.22%)
Jun 10, 2009 8.255 8.231 8.231 8.231 2,719 +0.24(+3.05%)
Jun 09, 2009 7.820 7.987 7.820 7.987 3,701 -0.02(-0.24%)
Jun 08, 2009 8.020 8.092 7.609 8.006 34,336 -0.13(-1.63%)
Jun 05, 2009 8.106 8.138 8.106 8.138 2,740 +0.01(+0.16%)
Jun 04, 2009 8.149 8.149 8.125 8.125 3,765 -0.13(-1.56%)
Jun 03, 2009 8.315 8.317 8.255 8.255 5,544 -0.10(-1.14%)
Jun 01, 2009 8.331 8.350 8.279 8.350 4,456 +0.21(+2.58%)
May 29, 2009 7.992 8.140 7.992 8.140 4,063 +0.36(+4.61%)
May 28, 2009 7.886 7.886 7.781 7.781 2,719 -0.13(-1.63%)
May 27, 2009 7.843 8.102 7.843 7.910 3,473 -0.01(-0.16%)
May 26, 2009 7.923 7.923 7.923 7.923 380 +0.06(+0.70%)
May 22, 2009 8.350 7.867 7.867 7.867 0 +0.09(+1.12%)
May 21, 2009 7.413 7.780 7.413 7.780 1,046 -0.03(-0.44%)
May 20, 2009 8.068 8.068 7.552 7.815 12,168 +0.04(+0.49%)
May 19, 2009 7.246 8.149 7.246 7.777 16,536 +0.29(+3.83%)
May 18, 2009 7.284 7.490 7.284 7.490 1,046 +0.12(+1.62%)
May 15, 2009 7.442 7.442 7.370 7.370 105,236 +0.05(+0.72%)
May 14, 2009 7.318 7.318 7.318 7.318 418 +0.06(+0.81%)
May 13, 2009 7.356 7.356 7.256 7.259 6,697 -0.37(-4.90%)
May 12, 2009 9.430 10.83 7.478 7.633 7,086 +0.03(+0.44%)
May 11, 2009 7.404 7.743 7.404 7.600 6,266 -0.14(-1.85%)
May 08, 2009 7.786 8.517 7.743 7.743 23,817 -0.02(-0.31%)
May 07, 2009 7.710 8.379 7.652 7.767 10,544 +0.16(+2.07%)
May 06, 2009 7.609 7.609 7.609 7.609 209 -0.05(-0.62%)
May 05, 2009 7.504 7.657 7.504 7.657 627 +0.10(+1.36%)
May 04, 2009 7.791 7.791 7.179 7.555 3,023 +0.48(+6.80%)
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.