Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

22.77 +0.02 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.30 10.31 9.865 9.878 30,282 -0.44(-4.23%)
Oct 29, 2009 10.06 10.32 10.06 10.31 94,807 +0.33(+3.35%)
Oct 28, 2009 10.29 10.36 9.937 9.980 30,340 -0.48(-4.57%)
Oct 27, 2009 10.53 10.53 10.32 10.46 34,820 -0.05(-0.50%)
Oct 26, 2009 10.71 10.78 10.40 10.51 32,186 -0.15(-1.43%)
Oct 23, 2009 10.70 10.70 10.60 10.66 35,742 -0.11(-0.98%)
Oct 22, 2009 10.83 10.83 10.66 10.77 28,535 -0.02(-0.22%)
Oct 21, 2009 10.87 10.92 10.79 10.79 28,583 -0.05(-0.49%)
Oct 20, 2009 10.81 10.86 10.79 10.85 50,425 -0.04(-0.36%)
Oct 19, 2009 10.79 10.91 10.74 10.88 13,946 +0.13(+1.21%)
Oct 16, 2009 10.76 10.78 10.63 10.75 25,491 -0.02(-0.22%)
Oct 15, 2009 10.77 10.78 10.73 10.78 164,052 +0.05(+0.45%)
Oct 14, 2009 10.71 10.75 10.67 10.73 118,982 +0.17(+1.58%)
Oct 13, 2009 10.63 11.01 10.50 10.56 105,414 -0.02(-0.23%)
Oct 12, 2009 10.57 10.63 10.57 10.59 25,934 +0.16(+1.56%)
Oct 09, 2009 10.46 10.49 10.42 10.42 26,704 -0.16(-1.49%)
Oct 08, 2009 10.41 10.58 10.40 10.58 18,340 +0.27(+2.64%)
Oct 07, 2009 10.32 10.32 10.24 10.31 29,683 +0.08(+0.79%)
Oct 06, 2009 10.20 10.26 10.19 10.23 42,594 +0.20(+2.00%)
Oct 05, 2009 10.04 10.05 9.914 10.03 55,518 +0.12(+1.21%)
Oct 02, 2009 9.626 9.937 9.602 9.908 160,861 -0.06(-0.58%)
Oct 01, 2009 10.24 10.27 9.951 9.966 157,426 -0.29(-2.84%)
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%)
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.