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 29, 2010 11.64 11.64 11.58 11.62 58,727 +0.02(+0.21%)
Oct 28, 2010 11.67 11.67 11.55 11.59 27,787 +0.10(+0.91%)
Oct 27, 2010 11.51 11.51 11.37 11.49 65,906 -0.19(-1.66%)
Oct 25, 2010 11.67 11.76 11.67 11.68 50,719 +0.08(+0.68%)
Oct 22, 2010 11.58 11.62 11.54 11.60 86,797 +0.05(+0.43%)
Oct 21, 2010 11.68 11.68 11.48 11.55 76,823 -0.05(-0.47%)
Oct 20, 2010 11.48 11.65 11.48 11.61 49,142 +0.21(+1.83%)
Oct 19, 2010 11.50 11.51 11.32 11.40 185,444 -0.28(-2.38%)
Oct 18, 2010 11.59 11.69 11.55 11.68 29,399 +0.03(+0.30%)
Oct 15, 2010 11.70 11.70 11.57 11.64 34,446 +0.02(+0.21%)
Oct 14, 2010 11.65 11.70 11.55 11.62 44,757 -0.01(-0.04%)
Oct 13, 2010 11.57 11.68 11.57 11.62 185,446 +0.11(+0.95%)
Oct 12, 2010 11.40 11.51 11.40 11.51 26,515 +0.02(+0.17%)
Oct 11, 2010 11.53 11.54 11.49 11.49 30,034 -0.04(-0.34%)
Oct 08, 2010 11.53 11.54 11.42 11.53 26,495 +0.14(+1.22%)
Oct 07, 2010 11.46 11.48 11.36 11.40 51,121 -0.06(-0.56%)
Oct 06, 2010 11.47 11.49 11.40 11.46 71,349 +0.00(+0.00%)
Oct 05, 2010 11.33 11.48 11.32 11.46 91,324 +0.28(+2.48%)
Oct 04, 2010 11.23 11.26 11.13 11.18 19,177 -0.10(-0.88%)
Oct 01, 2010 11.28 11.29 11.21 11.28 50,867 +0.09(+0.80%)
Sep 30, 2010 11.27 11.30 11.14 11.19 25,057 -0.01(-0.09%)
Sep 29, 2010 11.25 11.27 11.18 11.20 24,436 -0.08(-0.70%)
Sep 28, 2010 11.14 11.29 11.14 11.28 39,546 +0.10(+0.85%)
Sep 27, 2010 11.16 11.22 11.14 11.19 66,606 +0.05(+0.44%)
Sep 24, 2010 11.08 11.14 11.08 11.14 12,450 +0.27(+2.45%)
Sep 23, 2010 10.90 10.97 10.84 10.87 12,631 -0.14(-1.29%)
Sep 22, 2010 11.10 11.10 11.00 11.01 11,213 -0.00(-0.04%)
Sep 21, 2010 11.03 11.10 10.94 11.02 138,283 -0.03(-0.25%)
Sep 20, 2010 10.93 11.05 10.92 11.05 27,081 +0.17(+1.53%)
Sep 17, 2010 10.88 10.92 10.80 10.88 12,060 -0.04(-0.36%)
Sep 15, 2010 10.93 10.94 10.92 10.92 6,367 -0.03(-0.31%)
Sep 14, 2010 10.85 10.97 10.82 10.95 20,391 +0.06(+0.54%)
Sep 13, 2010 10.85 10.89 10.83 10.89 39,866 +0.18(+1.70%)
Sep 10, 2010 10.64 10.72 10.64 10.71 10,202 +0.05(+0.50%)
Sep 09, 2010 10.74 10.74 10.66 10.66 8,665 +0.04(+0.34%)
Sep 08, 2010 10.66 10.69 10.62 10.62 9,681 +0.08(+0.77%)
Sep 07, 2010 10.59 10.59 10.54 10.54 21,597 -0.12(-1.13%)
Sep 03, 2010 10.60 10.67 10.60 10.66 28,225 +0.08(+0.74%)
Sep 02, 2010 10.54 10.58 10.53 10.58 31,745 +0.06(+0.56%)
Sep 01, 2010 10.46 10.53 10.46 10.53 28,950 +0.32(+3.18%)
Aug 31, 2010 10.17 10.22 10.16 10.20 65,130 +0.06(+0.63%)
Aug 30, 2010 10.29 10.29 10.14 10.14 19,310 -0.16(-1.57%)
Aug 27, 2010 10.30 10.30 10.04 10.30 19,695 +0.21(+2.05%)
Aug 26, 2010 10.15 10.15 10.07 10.09 13,863 +0.05(+0.48%)
Aug 25, 2010 9.956 10.04 9.956 10.04 6,941 -0.00(-0.05%)
Aug 24, 2010 10.02 10.09 9.951 10.05 180,769 -0.09(-0.87%)
Aug 23, 2010 10.13 10.20 10.13 10.14 23,469 -0.02(-0.19%)
Aug 20, 2010 10.09 10.16 10.07 10.16 24,828 -0.09(-0.83%)
Aug 19, 2010 10.40 10.40 10.22 10.24 13,904 -0.17(-1.63%)
Aug 18, 2010 10.43 10.48 10.37 10.41 15,350 +0.02(+0.24%)
Aug 17, 2010 10.34 10.44 10.33 10.39 12,708 +0.13(+1.29%)
Aug 16, 2010 10.18 10.26 10.18 10.26 212,081 +0.05(+0.53%)
Aug 13, 2010 10.20 10.25 10.15 10.20 6,045 +0.05(+0.49%)
Aug 12, 2010 10.13 10.20 10.10 10.15 316,439 -0.08(-0.83%)
Aug 11, 2010 10.29 10.29 10.23 10.24 5,768 -0.35(-3.29%)
Aug 10, 2010 10.53 10.63 10.46 10.58 19,890 -0.11(-0.99%)
Aug 09, 2010 10.70 10.70 10.67 10.69 19,004 +0.06(+0.54%)
Aug 06, 2010 10.63 10.64 10.49 10.63 48,295 -0.04(-0.37%)
Aug 05, 2010 10.65 10.67 10.60 10.67 67,693 -0.01(-0.09%)
Aug 04, 2010 10.68 10.69 10.57 10.68 50,057 +0.08(+0.74%)
Aug 03, 2010 10.55 10.68 10.55 10.60 76,936 -0.08(-0.73%)
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.