Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

22.77 +0.02 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.10 12.11 11.90 11.90 131,224 -0.41(-3.33%)
Oct 28, 2011 12.28 12.33 12.24 12.31 227,395 -0.17(-1.37%)
Oct 27, 2011 12.36 12.52 12.28 12.48 207,961 +0.56(+4.70%)
Oct 26, 2011 11.97 11.97 11.73 11.92 105,839 +0.13(+1.15%)
Oct 25, 2011 11.91 11.92 11.78 11.79 78,333 -0.23(-1.94%)
Oct 24, 2011 11.89 12.03 11.84 12.02 192,542 +0.12(+1.00%)
Oct 21, 2011 11.80 11.90 11.79 11.90 1,018,223 +0.26(+2.23%)
Oct 20, 2011 11.65 11.67 11.49 11.64 94,408 +0.03(+0.22%)
Oct 19, 2011 11.74 11.79 11.60 11.61 756,541 -0.14(-1.19%)
Oct 18, 2011 11.53 11.82 11.44 11.75 179,620 +0.22(+1.94%)
Oct 17, 2011 11.72 11.72 11.52 11.53 54,969 -0.30(-2.54%)
Oct 14, 2011 11.80 11.83 11.73 11.83 90,203 +0.18(+1.51%)
Oct 13, 2011 11.58 11.69 11.48 11.66 460,235 -0.01(-0.09%)
Oct 12, 2011 11.64 11.76 11.58 11.67 240,852 +0.21(+1.86%)
Oct 11, 2011 11.33 11.46 11.29 11.45 40,690 -0.08(-0.72%)
Oct 10, 2011 11.33 11.54 11.33 11.54 91,815 +0.37(+3.30%)
Oct 07, 2011 11.27 11.31 11.11 11.17 163,249 -0.03(-0.23%)
Oct 06, 2011 10.98 11.19 10.92 11.19 41,631 +0.22(+2.03%)
Oct 05, 2011 10.83 10.98 10.74 10.97 89,791 +0.22(+2.08%)
Oct 04, 2011 10.51 10.77 10.38 10.75 129,712 +0.11(+1.02%)
Oct 03, 2011 10.84 10.94 10.64 10.64 234,055 -0.30(-2.75%)
Sep 30, 2011 10.97 11.09 10.83 10.94 53,269 -0.21(-1.91%)
Sep 29, 2011 11.18 11.29 10.97 11.15 79,927 +0.18(+1.66%)
Sep 28, 2011 11.24 11.27 10.95 10.97 81,058 -0.21(-1.86%)
Sep 27, 2011 11.25 11.32 11.18 11.18 99,641 +0.23(+2.13%)
Sep 26, 2011 10.90 10.95 10.72 10.95 87,649 +0.19(+1.72%)
Sep 23, 2011 10.64 10.80 10.64 10.76 458,869 +0.08(+0.75%)
Sep 22, 2011 10.72 10.74 10.57 10.68 293,466 -0.34(-3.11%)
Sep 21, 2011 11.39 11.40 11.02 11.02 89,708 -0.32(-2.83%)
Sep 20, 2011 11.39 11.48 11.30 11.34 58,272 +0.02(+0.18%)
Sep 19, 2011 11.25 11.39 11.16 11.32 99,541 -0.22(-1.87%)
Sep 16, 2011 11.55 11.58 11.46 11.54 61,019 +0.03(+0.27%)
Sep 15, 2011 11.46 11.52 11.37 11.51 37,757 +0.25(+2.19%)
Sep 14, 2011 11.17 11.39 11.04 11.26 152,845 +0.06(+0.55%)
Sep 13, 2011 11.16 11.24 11.07 11.20 70,789 +0.11(+1.02%)
Sep 12, 2011 11.03 11.14 10.88 11.09 458,986 -0.14(-1.28%)
Sep 09, 2011 11.37 11.38 11.17 11.23 61,480 -0.32(-2.75%)
Sep 08, 2011 11.63 11.72 11.51 11.55 48,317 -0.17(-1.49%)
Sep 07, 2011 11.65 11.72 11.52 11.72 42,798 +0.26(+2.24%)
Sep 06, 2011 11.26 11.47 11.26 11.47 97,519 -0.22(-1.89%)
Sep 02, 2011 11.68 11.77 11.63 11.69 128,469 -0.19(-1.60%)
Sep 01, 2011 11.96 12.05 11.86 11.88 125,592 -0.13(-1.11%)
Aug 31, 2011 12.01 12.07 11.94 12.01 149,270 +0.10(+0.82%)
Aug 30, 2011 11.83 11.98 11.78 11.91 414,257 -0.04(-0.30%)
Aug 29, 2011 11.86 11.95 11.83 11.95 41,125 +0.32(+2.78%)
Aug 26, 2011 11.50 11.68 11.37 11.63 35,704 +0.06(+0.53%)
Aug 25, 2011 11.78 11.79 11.52 11.56 529,708 -0.20(-1.70%)
Aug 24, 2011 11.59 11.77 11.59 11.76 109,502 +0.06(+0.53%)
Aug 23, 2011 11.52 11.94 11.44 11.70 58,311 +0.38(+3.37%)
Aug 22, 2011 11.61 11.61 11.30 11.32 58,713 +0.03(+0.25%)
Aug 19, 2011 11.30 11.47 11.19 11.29 86,435 -0.08(-0.68%)
Aug 18, 2011 11.48 11.49 11.20 11.37 140,304 -0.42(-3.52%)
Aug 17, 2011 11.76 11.90 11.71 11.78 64,964 +0.12(+1.05%)
Aug 16, 2011 11.64 11.74 11.58 11.66 180,331 -0.19(-1.60%)
Aug 15, 2011 11.64 11.85 11.64 11.85 376,150 +0.40(+3.49%)
Aug 12, 2011 11.51 11.84 11.32 11.45 381,457 +0.04(+0.36%)
Aug 11, 2011 10.96 11.46 10.96 11.41 184,149 +0.52(+4.75%)
Aug 10, 2011 11.10 11.14 10.86 10.89 119,980 -0.15(-1.39%)
Aug 09, 2011 11.35 11.15 10.72 11.05 231,683 +0.35(+3.31%)
Aug 08, 2011 11.19 11.28 10.69 10.69 353,672 -0.87(-7.54%)
Aug 05, 2011 11.55 11.62 11.11 11.56 320,778 +0.26(+2.32%)
Aug 04, 2011 11.74 11.76 11.28 11.30 420,519 -0.69(-5.74%)
Aug 03, 2011 12.09 12.09 11.81 11.99 188,484 +0.01(+0.04%)
Aug 02, 2011 12.21 12.25 11.98 11.98 121,088 -0.31(-2.54%)
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.