Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.95 10.97 10.75 10.97 68,531 +0.02(+0.20%)
Jun 29, 2009 10.88 10.95 10.72 10.95 118,256 +0.12(+1.08%)
Jun 26, 2009 10.63 10.86 10.63 10.83 165,172 +0.29(+2.78%)
Jun 25, 2009 10.33 10.62 10.29 10.54 99,672 +0.25(+2.42%)
Jun 24, 2009 10.40 10.53 10.22 10.29 105,437 +0.06(+0.57%)
Jun 23, 2009 10.04 10.25 9.849 10.23 83,244 +0.11(+1.12%)
Jun 22, 2009 10.79 10.79 9.993 10.12 116,799 -0.50(-4.74%)
Jun 19, 2009 10.76 10.76 10.46 10.62 64,241 +0.19(+1.82%)
Jun 18, 2009 10.53 10.55 10.32 10.43 75,112 -0.04(-0.42%)
Jun 17, 2009 10.59 10.65 10.28 10.47 185,878 -0.11(-1.03%)
Jun 16, 2009 11.15 11.15 10.40 10.58 111,543 -0.30(-2.75%)
Jun 15, 2009 10.98 11.12 10.77 10.88 84,322 -0.37(-3.31%)
Jun 12, 2009 11.29 11.36 11.12 11.26 123,907 -0.18(-1.60%)
Jun 11, 2009 11.12 11.53 11.12 11.44 89,475 +0.34(+3.09%)
Jun 10, 2009 11.28 11.28 10.93 11.10 341,427 -0.05(-0.46%)
Jun 09, 2009 10.96 11.26 10.93 11.15 90,090 +0.20(+1.80%)
Jun 08, 2009 10.82 10.96 10.66 10.95 304,544 -0.19(-1.70%)
Jun 05, 2009 11.37 11.58 11.02 11.14 175,240 -0.05(-0.46%)
Jun 04, 2009 11.28 11.30 11.04 11.19 117,603 +0.24(+2.20%)
Jun 03, 2009 11.39 12.03 10.79 10.95 238,473 -0.71(-6.07%)
Jun 02, 2009 11.60 11.66 11.37 11.66 114,136 +0.05(+0.44%)
Jun 01, 2009 11.32 11.70 11.32 11.61 188,525 +0.35(+3.11%)
May 29, 2009 11.24 11.27 11.01 11.26 96,549 +0.12(+1.05%)
May 28, 2009 11.30 11.30 10.84 11.14 126,819 +0.18(+1.67%)
May 27, 2009 11.04 11.24 10.88 10.96 213,470 -0.07(-0.60%)
May 26, 2009 10.77 11.17 10.58 11.02 281,753 +0.28(+2.65%)
May 22, 2009 11.08 11.31 10.63 10.74 68,030 +0.00(+0.04%)
May 21, 2009 10.79 10.91 10.55 10.73 168,409 -0.06(-0.52%)
May 20, 2009 11.02 11.02 10.77 10.79 119,867 +0.10(+0.90%)
May 19, 2009 10.42 10.85 10.24 10.69 303,418 +0.38(+3.67%)
May 18, 2009 10.12 10.31 10.09 10.31 59,941 +0.35(+3.49%)
May 15, 2009 10.24 10.24 9.854 9.967 41,080 -0.05(-0.48%)
May 14, 2009 9.686 10.03 9.613 10.01 124,141 +0.30(+3.08%)
May 13, 2009 10.08 10.10 9.635 9.715 129,300 -0.50(-4.93%)
May 12, 2009 10.15 10.85 9.912 10.22 84,126 -0.22(-2.10%)
May 11, 2009 10.82 10.82 10.01 10.44 69,306 -0.18(-1.65%)
May 08, 2009 10.30 10.89 10.28 10.61 136,046 +0.43(+4.23%)
May 07, 2009 10.45 10.47 10.01 10.18 236,154 +0.07(+0.65%)
May 06, 2009 10.24 10.24 9.934 10.12 135,365 +0.17(+1.69%)
May 05, 2009 10.23 10.25 9.818 9.949 104,482 -0.18(-1.80%)
May 04, 2009 9.839 10.13 9.752 10.13 164,417 +0.58(+6.04%)
May 01, 2009 9.168 9.562 9.168 9.555 59,280 +0.32(+3.48%)
Apr 30, 2009 9.584 9.613 9.234 9.234 224,205 -0.10(-1.09%)
Apr 29, 2009 9.263 9.518 9.183 9.336 63,767 +0.27(+2.98%)
Apr 28, 2009 8.869 9.131 8.715 9.066 81,407 +0.23(+2.56%)
Apr 27, 2009 9.080 9.124 8.752 8.839 65,896 -0.31(-3.43%)
Apr 24, 2009 9.197 9.270 9.058 9.153 79,585 +0.12(+1.29%)
Apr 23, 2009 8.964 9.080 8.759 9.037 213,912 +0.38(+4.38%)
Apr 22, 2009 8.599 8.956 8.482 8.657 247,439 +0.11(+1.28%)
Apr 21, 2009 8.394 8.599 8.248 8.548 170,832 +0.14(+1.61%)
Apr 20, 2009 9.124 9.124 8.394 8.412 74,582 -0.52(-5.77%)
Apr 17, 2009 8.810 8.934 8.679 8.927 127,247 +0.09(+1.07%)
Apr 16, 2009 8.745 8.861 8.650 8.832 84,948 +0.34(+3.95%)
Apr 15, 2009 8.526 8.632 8.402 8.496 105,398 -0.13(-1.52%)
Apr 14, 2009 8.657 8.701 8.475 8.628 68,387 +0.00(+0.00%)
Apr 13, 2009 8.263 8.635 8.256 8.628 43,590 +0.22(+2.60%)
Apr 09, 2009 8.175 8.461 8.139 8.409 119,621 +0.21(+2.58%)
Apr 08, 2009 7.803 8.270 7.803 8.197 57,416 +0.17(+2.09%)
Apr 07, 2009 8.029 8.139 7.964 8.029 45,728 -0.26(-3.08%)
Apr 06, 2009 8.270 8.343 8.161 8.284 51,589 -0.08(-1.02%)
Apr 03, 2009 8.380 8.387 8.190 8.369 55,181 +0.21(+2.56%)
Apr 02, 2009 7.752 8.292 7.752 8.161 106,887 +0.33(+4.19%)
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.