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 )

22.82 +0.12 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
May 01, 2009 7.122 7.158 6.916 7.074 4,596 -0.22(-2.98%)
Apr 30, 2009 7.409 7.409 6.964 7.291 6,703 -0.05(-0.62%)
Apr 29, 2009 6.758 7.403 6.629 7.337 14,925 +0.67(+10.04%)
Apr 28, 2009 6.591 6.668 6.591 6.668 418 -0.02(-0.36%)
Apr 27, 2009 6.715 6.692 6.668 6.692 4,129 -0.02(-0.36%)
Apr 24, 2009 6.692 6.715 6.692 6.715 4,184 +0.05(+0.72%)
Apr 23, 2009 6.644 6.668 6.481 6.668 5,284 +0.12(+1.85%)
Apr 22, 2009 6.481 6.668 6.481 6.546 3,019 -0.12(-1.82%)
Apr 21, 2009 6.572 6.668 6.357 6.668 3,765 +0.14(+2.20%)
Apr 20, 2009 6.658 6.921 6.524 6.524 32,215 -0.52(-7.39%)
Apr 17, 2009 6.610 7.045 6.610 7.045 56,507 +0.44(+6.66%)
Apr 16, 2009 6.840 6.840 6.606 6.606 1,338 -0.01(-0.22%)
Apr 15, 2009 7.007 7.007 6.519 6.620 45,942 -0.11(-1.63%)
Apr 14, 2009 6.500 6.730 6.438 6.730 47,532 +0.33(+5.23%)
Apr 13, 2009 6.395 6.395 6.391 6.395 2,929 +0.00(+0.00%)
Apr 09, 2009 6.644 6.644 6.357 6.395 68,414 +0.09(+1.44%)
Apr 08, 2009 6.639 6.639 6.204 6.304 3,353 +0.01(+0.23%)
Apr 07, 2009 6.548 6.548 6.290 6.290 836 -0.21(-3.24%)
Apr 06, 2009 5.898 6.552 5.898 6.500 5,941 +0.04(+0.57%)
Apr 03, 2009 6.266 6.954 6.199 6.464 7,387 +0.10(+1.60%)
Apr 02, 2009 6.209 6.988 6.115 6.362 51,775 +0.53(+9.10%)
Apr 01, 2009 5.932 5.932 5.831 5.831 3,935 +0.10(+1.67%)
Mar 31, 2009 5.922 5.927 5.736 5.736 2,686 -0.04(-0.76%)
Mar 30, 2009 5.497 5.780 5.210 5.780 2,510 -0.09(-1.61%)
Mar 26, 2009 5.946 5.946 5.874 5.874 1,882 -0.10(-1.68%)
Mar 25, 2009 5.982 5.999 5.975 5.975 3,318 +0.09(+1.61%)
Mar 24, 2009 5.999 5.999 5.879 5.880 3,347 -0.09(-1.58%)
Mar 23, 2009 5.999 5.999 5.948 5.975 5,017 +0.01(+0.16%)
Mar 19, 2009 5.736 5.965 5.630 5.965 6,092 +0.26(+4.61%)
Mar 18, 2009 5.401 5.702 5.372 5.702 6,046 +0.34(+6.33%)
Mar 16, 2009 5.521 5.363 5.363 5.363 1,673 -0.13(-2.43%)
Mar 13, 2009 5.191 5.506 5.191 5.497 0 +0.14(+2.68%)
Mar 12, 2009 5.353 5.353 5.353 5.353 0 +0.00(+0.00%)
Mar 11, 2009 4.923 5.458 4.923 5.353 6,705 +0.67(+14.40%)
Mar 10, 2009 4.679 4.679 4.679 4.679 0 +0.00(+0.00%)
Mar 09, 2009 4.761 4.761 4.377 4.679 15,203 -0.36(-7.12%)
Mar 06, 2009 4.942 5.038 4.804 5.038 0 -0.04(-0.75%)
Mar 05, 2009 5.086 5.516 5.076 5.076 5,868 -0.03(-0.65%)
Mar 04, 2009 5.339 5.339 5.109 5.109 1,483 -0.08(-1.61%)
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.