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 )

22.65 +0.20 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 5.027 5.769 5.027 5.305 0 +0.04(+0.73%)
Feb 26, 2009 5.272 5.272 5.267 5.267 26,152 +0.08(+1.47%)
Feb 25, 2009 5.191 5.191 5.191 5.191 627 -0.09(-1.63%)
Feb 24, 2009 5.215 5.277 5.062 5.277 19,875 +0.21(+4.15%)
Feb 23, 2009 5.339 5.387 5.031 5.066 5,858 +0.04(+0.86%)
Feb 20, 2009 4.971 5.425 4.813 5.023 11,611 -0.50(-9.00%)
Feb 19, 2009 5.521 5.521 5.521 5.521 418 -0.07(-1.20%)
Feb 18, 2009 5.587 5.587 5.587 5.587 0 +0.00(+0.00%)
Feb 17, 2009 5.501 5.587 5.439 5.587 41,270 -0.39(-6.55%)
Feb 13, 2009 5.847 5.979 5.774 5.979 1,726 +0.18(+3.13%)
Feb 12, 2009 5.774 5.798 5.697 5.798 22,072 -0.16(-2.73%)
Feb 11, 2009 5.970 5.970 5.961 5.961 1,255 -0.00(-0.07%)
Feb 10, 2009 6.175 6.175 5.965 5.965 2,849 -0.18(-2.95%)
Feb 09, 2009 5.688 6.151 5.688 6.147 2,600 +0.31(+5.32%)
Feb 06, 2009 6.008 6.008 5.836 5.836 1,882 +0.06(+0.95%)
Feb 04, 2009 5.783 5.781 5.781 5.781 0 +0.00(+0.00%)
Feb 03, 2009 5.640 5.793 5.640 5.781 3,770 +0.20(+3.55%)
Feb 02, 2009 5.511 5.583 5.320 5.583 7,531 -0.15(-2.67%)
Jan 30, 2009 5.955 5.955 5.736 5.736 0 -0.28(-4.69%)
Jan 29, 2009 5.903 6.018 5.893 6.018 2,259 +0.02(+0.32%)
Jan 28, 2009 5.917 5.999 5.917 5.999 868 +0.30(+5.20%)
Jan 27, 2009 5.822 5.822 5.702 5.702 3,242 -0.18(-3.09%)
Jan 26, 2009 5.903 5.903 5.673 5.884 2,092 +0.23(+4.15%)
Jan 23, 2009 5.683 5.688 5.525 5.650 3,297 -0.11(-1.99%)
Jan 22, 2009 5.702 5.764 5.540 5.764 836 -0.02(-0.29%)
Jan 21, 2009 5.549 5.793 5.475 5.781 4,016 +0.16(+2.85%)
Jan 20, 2009 5.740 5.912 5.621 5.621 11,034 -0.51(-8.27%)
Jan 16, 2009 6.128 6.128 6.128 6.128 209 +0.22(+3.64%)
Jan 15, 2009 5.975 5.975 5.879 5.913 6,276 -0.11(-1.75%)
Jan 14, 2009 6.097 6.097 6.018 6.018 418 -0.24(-3.89%)
Jan 13, 2009 6.429 6.429 6.261 6.261 2,108 -0.11(-1.73%)
Jan 12, 2009 6.529 6.529 6.276 6.371 18,229 -0.29(-4.34%)
Jan 09, 2009 6.854 6.854 6.424 6.660 9,477 -0.06(-0.89%)
Jan 08, 2009 6.768 6.768 6.470 6.720 6,153 -0.26(-3.76%)
Jan 07, 2009 7.275 7.275 6.964 6.983 18,603 -0.22(-3.12%)
Jan 06, 2009 7.064 7.208 6.926 7.208 23,957 +0.15(+2.10%)
Jan 05, 2009 7.380 7.380 6.811 7.060 21,570 +0.13(+1.93%)
Jan 02, 2009 7.251 7.265 6.868 6.926 0 +0.08(+1.19%)
Jan 01, 2009 6.811 7.131 6.692 6.845 0 +0.00(+0.00%)
Dec 31, 2008 6.811 7.131 6.692 6.845 20,294 +0.15(+2.29%)
Dec 30, 2008 6.491 6.978 6.491 6.692 26,139 +0.34(+5.34%)
Dec 29, 2008 6.414 6.414 6.352 6.352 1,596 -0.23(-3.56%)
Dec 26, 2008 6.907 6.911 6.524 6.586 19,484 +0.12(+1.92%)
Dec 24, 2008 6.907 6.907 6.429 6.462 30,516 +0.00(+0.07%)
Dec 23, 2008 6.429 6.543 6.429 6.457 3,870 -0.02(-0.37%)
Dec 22, 2008 6.572 6.572 6.132 6.481 8,962 -0.09(-1.38%)
Dec 19, 2008 6.568 6.629 6.568 6.572 8,770 -0.02(-0.29%)
Dec 18, 2008 7.165 7.165 6.548 6.591 10,107 -0.10(-1.50%)
Dec 17, 2008 6.706 6.720 6.443 6.692 8,063 +0.05(+0.72%)
Dec 16, 2008 6.639 6.658 6.438 6.644 14,841 +0.28(+4.43%)
Dec 15, 2008 6.491 6.835 5.989 6.362 16,356 -0.18(-2.74%)
Dec 12, 2008 6.543 6.541 6.541 6.541 0 +0.00(+0.00%)
Dec 11, 2008 6.529 6.541 6.529 6.541 1,673 +0.09(+1.37%)
Dec 10, 2008 6.959 6.959 6.032 6.453 10,837 +0.02(+0.37%)
Dec 09, 2008 6.324 6.835 6.324 6.429 27,700 -0.03(-0.52%)
Dec 08, 2008 6.438 6.577 6.424 6.462 5,196 +0.34(+5.62%)
Dec 05, 2008 6.118 6.118 6.118 6.118 0 +0.00(+0.00%)
Dec 04, 2008 6.237 6.720 6.118 6.118 6,527 -0.12(-1.92%)
Dec 03, 2008 6.018 6.573 5.597 6.237 23,317 +0.22(+3.68%)
Dec 02, 2008 5.516 6.261 5.516 6.016 12,751 +0.02(+0.30%)
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.