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 (%)
Sep 30, 2009 10.19 10.32 10.07 10.26 68,173 -0.05(-0.51%)
Sep 29, 2009 10.28 10.31 10.19 10.31 64,192 -0.01(-0.14%)
Sep 28, 2009 10.20 10.41 9.961 10.32 97,945 +0.20(+1.93%)
Sep 25, 2009 10.14 10.23 9.961 10.13 34,106 -0.07(-0.65%)
Sep 24, 2009 10.28 10.34 10.02 10.19 25,593 -0.22(-2.12%)
Sep 23, 2009 10.41 10.47 10.33 10.41 51,074 +0.06(+0.55%)
Sep 22, 2009 10.28 10.37 10.24 10.36 48,086 +0.09(+0.90%)
Sep 21, 2009 10.28 10.28 10.26 10.27 18,019 -0.11(-1.03%)
Sep 18, 2009 10.43 10.43 10.25 10.37 22,373 -0.03(-0.32%)
Sep 17, 2009 10.39 10.46 10.34 10.41 93,865 +0.15(+1.49%)
Sep 16, 2009 10.27 10.34 10.14 10.25 48,308 +0.15(+1.44%)
Sep 15, 2009 10.05 10.11 9.951 10.11 35,046 +0.09(+0.89%)
Sep 14, 2009 9.980 10.02 9.889 10.02 45,691 +0.00(+0.02%)
Sep 11, 2009 9.961 10.11 9.961 10.02 42,132 +0.03(+0.29%)
Sep 10, 2009 10.01 10.02 9.894 9.987 159,083 +0.00(+0.05%)
Sep 09, 2009 10.22 10.22 9.870 9.982 169,142 +0.10(+0.99%)
Sep 08, 2009 9.875 9.894 9.849 9.884 54,392 +0.27(+2.78%)
Sep 04, 2009 9.507 9.636 9.416 9.617 103,462 +0.19(+2.03%)
Sep 03, 2009 9.383 9.497 9.340 9.426 198,979 +0.08(+0.88%)
Sep 02, 2009 9.210 9.378 9.210 9.344 135,341 +0.01(+0.09%)
Sep 01, 2009 9.564 9.564 9.201 9.335 55,124 -0.21(-2.20%)
Aug 31, 2009 9.454 9.559 9.416 9.545 10,165 -0.07(-0.68%)
Aug 28, 2009 9.637 9.655 9.607 9.610 10,714 +0.02(+0.23%)
Aug 27, 2009 9.497 9.588 9.464 9.588 12,584 +0.03(+0.30%)
Aug 26, 2009 9.593 9.593 9.478 9.559 14,170 -0.05(-0.50%)
Aug 25, 2009 9.559 9.642 9.540 9.607 61,290 +0.05(+0.55%)
Aug 24, 2009 9.596 9.596 9.555 9.555 126,150 +0.11(+1.16%)
Aug 21, 2009 9.368 9.461 9.320 9.445 106,460 +0.05(+0.59%)
Aug 20, 2009 9.316 9.426 9.210 9.390 313,413 +0.10(+1.11%)
Aug 19, 2009 9.187 9.507 8.890 9.287 642,200 +0.07(+0.78%)
Aug 18, 2009 9.003 9.215 9.003 9.215 4,730 +0.23(+2.55%)
Aug 17, 2009 9.206 9.206 8.861 8.986 309,034 -0.33(-3.49%)
Aug 14, 2009 9.430 9.430 9.249 9.311 10,555 -0.08(-0.87%)
Aug 13, 2009 9.359 9.531 9.359 9.392 16,281 +0.13(+1.40%)
Aug 12, 2009 9.081 9.262 9.081 9.262 15,781 +0.13(+1.46%)
Aug 11, 2009 9.101 9.148 9.010 9.129 4,602 +0.17(+1.87%)
Aug 10, 2009 9.177 9.177 8.931 8.962 3,299 -0.27(-2.95%)
Aug 07, 2009 9.612 9.612 9.173 9.234 10,440 -0.01(-0.16%)
Aug 06, 2009 9.570 9.570 8.962 9.249 13,703 -0.02(-0.21%)
Aug 05, 2009 9.177 9.268 9.081 9.268 6,163 -0.11(-1.12%)
Aug 04, 2009 9.593 9.593 9.287 9.373 6,182 +0.04(+0.41%)
Aug 03, 2009 9.014 9.335 9.014 9.335 6,151 +0.25(+2.74%)
Jul 31, 2009 9.034 9.158 9.034 9.086 5,314 +0.18(+2.07%)
Jul 30, 2009 8.971 8.971 8.871 8.902 8,149 +0.16(+1.78%)
Jul 29, 2009 8.742 8.756 8.689 8.746 3,263 -0.06(-0.66%)
Jul 28, 2009 8.804 8.809 8.737 8.804 2,527 +0.00(+0.00%)
Jul 27, 2009 8.823 8.871 8.728 8.804 163,755 -0.07(-0.81%)
Jul 24, 2009 8.909 9.014 8.728 8.876 2,347 +0.14(+1.64%)
Jul 23, 2009 8.494 8.962 8.494 8.733 2,803 +0.33(+3.98%)
Jul 22, 2009 8.288 8.967 8.288 8.398 66,671 -0.24(-2.82%)
Jul 21, 2009 8.728 8.728 8.479 8.642 7,954 +0.04(+0.50%)
Jul 20, 2009 8.594 8.618 8.436 8.599 17,294 +0.06(+0.65%)
Jul 17, 2009 8.111 8.603 8.111 8.543 178,143 +0.28(+3.44%)
Jul 16, 2009 8.087 8.259 8.087 8.259 6,067 -0.10(-1.20%)
Jul 15, 2009 8.102 8.412 8.054 8.360 26,507 +0.34(+4.23%)
Jul 14, 2009 7.867 8.728 7.700 8.020 18,411 +0.52(+6.95%)
Jul 13, 2009 7.499 7.499 7.499 7.499 209 -0.06(-0.76%)
Jul 10, 2009 7.538 7.652 7.538 7.557 1,046 +0.00(+0.06%)
Jul 09, 2009 7.547 7.552 7.547 7.552 2,092 +0.07(+0.96%)
Jul 08, 2009 7.456 7.643 7.456 7.480 8,165 -0.37(-4.65%)
Jul 07, 2009 7.671 7.848 7.667 7.845 10,668 +0.26(+3.47%)
Jul 06, 2009 7.600 7.600 7.582 7.582 1,255 -0.43(-5.35%)
Jul 02, 2009 7.863 8.011 7.863 8.011 1,420 -0.28(-3.40%)
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.