Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

22.82 +0.12 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 17.92 17.92 17.92 0 -0.21(-1.14%)
Aug 30, 2018 18.19 18.20 18.07 18.12 54,716 -0.11(-0.59%)
Aug 29, 2018 18.15 18.26 18.12 18.23 63,163 +0.06(+0.35%)
Aug 28, 2018 18.29 18.29 18.17 18.17 407,486 -0.03(-0.16%)
Aug 27, 2018 18.20 18.24 18.17 18.19 82,584 +0.10(+0.57%)
Aug 24, 2018 18.09 18.12 18.07 18.09 61,645 +0.07(+0.38%)
Aug 23, 2018 18.10 18.12 18.02 18.02 61,717 -0.14(-0.79%)
Aug 22, 2018 18.20 18.22 18.15 18.17 68,101 -0.03(-0.18%)
Aug 21, 2018 18.17 18.24 18.14 18.20 43,716 +0.14(+0.77%)
Aug 20, 2018 17.98 18.06 17.98 18.06 39,852 +0.08(+0.46%)
Aug 17, 2018 17.83 18.02 17.81 17.98 58,003 +0.12(+0.70%)
Aug 16, 2018 17.82 17.92 17.82 17.85 691,582 +0.15(+0.85%)
Aug 15, 2018 17.69 17.72 17.56 17.70 62,527 -0.14(-0.80%)
Aug 14, 2018 17.75 17.86 17.75 17.84 71,626 +0.09(+0.52%)
Aug 13, 2018 17.79 17.84 17.72 17.75 90,493 -0.07(-0.40%)
Aug 10, 2018 17.83 17.86 17.77 17.82 51,137 -0.24(-1.34%)
Aug 09, 2018 18.11 18.13 18.06 18.07 58,958 -0.01(-0.06%)
Aug 08, 2018 18.02 18.10 17.98 18.08 64,417 +0.02(+0.10%)
Aug 07, 2018 18.08 18.10 18.04 18.06 43,832 +0.09(+0.52%)
Aug 06, 2018 17.94 17.98 17.89 17.97 45,875 -0.02(-0.10%)
Aug 03, 2018 17.97 18.00 17.92 17.98 158,177 +0.04(+0.22%)
Aug 02, 2018 17.89 17.95 17.85 17.94 58,852 -0.08(-0.46%)
Aug 01, 2018 18.08 18.09 17.98 18.03 62,584 -0.13(-0.73%)
Jul 31, 2018 18.19 18.20 18.13 18.16 94,323 +0.08(+0.43%)
Jul 30, 2018 18.09 18.13 18.05 18.08 67,387 +0.11(+0.60%)
Jul 27, 2018 17.98 18.04 17.93 17.97 67,950 +0.10(+0.56%)
Jul 26, 2018 17.86 17.90 17.85 17.87 77,972 -0.09(-0.48%)
Jul 25, 2018 17.87 17.99 17.79 17.96 53,841 +0.06(+0.36%)
Jul 24, 2018 17.94 18.00 17.88 17.89 76,814 +0.05(+0.28%)
Jul 23, 2018 17.84 17.87 17.82 17.84 88,366 -0.04(-0.20%)
Jul 20, 2018 17.91 17.92 17.87 17.88 58,606 +0.06(+0.36%)
Jul 19, 2018 17.77 17.87 17.77 17.82 63,838 -0.07(-0.41%)
Jul 18, 2018 17.88 17.91 17.84 17.89 53,466 -0.03(-0.15%)
Jul 17, 2018 17.85 17.95 17.85 17.92 120,279 +0.00(+0.00%)
Jul 16, 2018 17.94 17.94 17.87 17.92 76,652 -0.01(-0.04%)
Jul 13, 2018 17.93 17.94 17.91 17.92 88,166 -0.05(-0.28%)
Jul 12, 2018 17.94 17.97 17.90 17.97 112,723 +0.14(+0.76%)
Jul 11, 2018 17.97 18.00 17.79 17.84 101,667 -0.29(-1.61%)
Jul 10, 2018 18.10 18.14 18.09 18.13 92,684 +0.01(+0.04%)
Jul 09, 2018 18.12 18.14 18.09 18.12 61,406 +0.12(+0.67%)
Jul 06, 2018 17.90 18.02 17.90 18.00 73,857 +0.12(+0.68%)
Jul 05, 2018 17.86 17.89 17.80 17.88 51,814 +0.25(+1.40%)
Jul 03, 2018 17.63 17.63 17.63 0 +0.12(+0.67%)
Jul 02, 2018 17.49 17.54 17.45 17.52 115,954 -0.14(-0.77%)
Jun 29, 2018 17.67 17.73 17.64 17.65 91,403 +0.08(+0.45%)
Jun 28, 2018 17.56 17.59 17.49 17.57 87,214 +0.04(+0.24%)
Jun 27, 2018 17.74 17.77 17.52 17.53 86,669 -0.18(-1.03%)
Jun 26, 2018 17.79 17.79 17.68 17.71 119,145 -0.00(-0.02%)
Jun 25, 2018 17.84 17.84 17.66 17.72 93,948 -0.21(-1.19%)
Jun 22, 2018 17.96 17.96 17.87 17.93 46,104 +0.23(+1.29%)
Jun 21, 2018 17.79 17.79 17.70 17.70 88,870 -0.17(-0.94%)
Jun 20, 2018 17.93 17.93 17.83 17.87 85,989 -0.03(-0.16%)
Jun 19, 2018 17.79 17.90 17.75 17.90 60,588 -0.04(-0.23%)
Jun 18, 2018 17.82 17.96 17.82 17.94 40,250 -0.00(-0.00%)
Jun 15, 2018 17.96 17.88 17.94 143,859 -0.11(-0.61%)
Jun 14, 2018 18.08 18.12 18.01 18.05 66,032 -0.00(-0.01%)
Jun 13, 2018 18.12 18.12 18.00 18.05 93,084 -0.10(-0.54%)
Jun 12, 2018 18.21 18.23 18.13 18.15 62,026 -0.08(-0.46%)
Jun 11, 2018 18.18 18.26 18.17 18.23 56,990 +0.10(+0.54%)
Jun 08, 2018 18.11 18.13 18.05 18.13 44,525 +0.03(+0.19%)
Jun 07, 2018 18.13 18.21 18.08 18.10 84,665 -0.03(-0.19%)
Jun 06, 2018 18.15 18.04 18.13 47,588 +0.10(+0.58%)
Jun 05, 2018 18.00 18.06 17.95 18.03 88,676 +0.01(+0.06%)
Jun 04, 2018 18.06 18.09 18.00 18.02 49,702 +0.11(+0.60%)
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.