Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

24.16 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 (%)
Oct 31, 2013 15.57 15.59 15.47 15.52 90,509 +0.01(+0.06%)
Oct 30, 2013 15.66 15.66 15.46 15.51 141,711 -0.11(-0.70%)
Oct 29, 2013 15.65 15.65 15.58 15.62 140,330 +0.04(+0.26%)
Oct 28, 2013 15.61 15.62 15.55 15.58 136,750 -0.02(-0.15%)
Oct 25, 2013 15.59 15.61 15.51 15.60 193,994 +0.03(+0.22%)
Oct 24, 2013 15.54 15.57 15.51 15.57 312,760 +0.09(+0.59%)
Oct 23, 2013 15.57 15.57 15.44 15.47 499,221 -0.14(-0.88%)
Oct 22, 2013 15.64 15.65 15.53 15.61 144,199 +0.09(+0.55%)
Oct 21, 2013 15.55 15.55 15.48 15.53 160,331 +0.04(+0.26%)
Oct 18, 2013 15.47 15.50 15.39 15.48 374,525 +0.09(+0.56%)
Oct 17, 2013 15.26 15.42 15.26 15.40 233,933 +0.21(+1.36%)
Oct 16, 2013 15.14 15.21 15.14 15.19 500,389 +0.18(+1.18%)
Oct 15, 2013 15.00 15.07 15.00 15.02 82,235 -0.09(-0.61%)
Oct 14, 2013 15.00 15.11 15.00 15.11 106,273 +0.10(+0.65%)
Oct 11, 2013 14.94 15.03 14.94 15.01 98,629 +0.05(+0.31%)
Oct 10, 2013 14.87 14.98 14.83 14.96 79,847 +0.29(+1.95%)
Oct 09, 2013 14.68 14.70 14.61 14.68 71,470 +0.06(+0.43%)
Oct 08, 2013 14.71 14.76 14.61 14.61 101,115 -0.10(-0.66%)
Oct 07, 2013 14.68 14.76 14.67 14.71 47,735 -0.08(-0.54%)
Oct 04, 2013 14.84 14.84 14.78 14.79 86,141 +0.01(+0.08%)
Oct 03, 2013 14.88 14.88 14.76 14.78 112,562 -0.08(-0.54%)
Oct 02, 2013 14.79 14.87 14.77 14.86 133,488 +0.02(+0.16%)
Oct 01, 2013 14.81 14.87 14.77 14.84 75,942 +0.01(+0.04%)
Sep 27, 2013 14.82 14.83 14.77 14.83 116,348 -0.02(-0.12%)
Sep 26, 2013 14.77 14.88 14.77 14.85 69,492 +0.07(+0.47%)
Sep 25, 2013 14.84 14.84 14.76 14.78 170,199 +0.06(+0.39%)
Sep 24, 2013 14.77 14.79 14.71 14.72 53,983 -0.02(-0.16%)
Sep 23, 2013 14.70 14.76 14.68 14.75 101,354 +0.00(+0.00%)
Sep 20, 2013 14.77 14.81 14.72 14.75 89,166 -0.10(-0.66%)
Sep 19, 2013 14.91 14.93 14.78 14.84 248,997 -0.14(-0.90%)
Sep 18, 2013 14.70 15.02 14.58 14.98 126,655 +0.31(+2.13%)
Sep 17, 2013 14.58 14.67 14.58 14.67 126,381 +0.07(+0.51%)
Sep 16, 2013 14.70 14.70 14.58 14.59 165,861 +0.09(+0.59%)
Sep 13, 2013 14.47 14.51 14.44 14.51 70,085 +0.06(+0.39%)
Sep 12, 2013 14.47 14.51 14.45 14.45 52,248 -0.03(-0.23%)
Sep 11, 2013 14.42 14.49 14.39 14.49 114,217 +0.09(+0.59%)
Sep 10, 2013 14.32 14.40 14.32 14.40 85,146 +0.17(+1.20%)
Sep 09, 2013 14.10 14.26 14.10 14.23 79,258 +0.15(+1.09%)
Sep 06, 2013 14.12 14.13 14.02 14.08 169,449 +0.08(+0.57%)
Sep 05, 2013 13.95 14.03 13.95 14.00 120,003 -0.01(-0.08%)
Sep 04, 2013 13.84 14.02 13.84 14.01 84,170 +0.09(+0.66%)
Sep 03, 2013 13.96 14.04 13.84 13.92 116,734 +0.17(+1.27%)
Aug 30, 2013 13.77 13.86 13.71 13.74 119,952 -0.09(-0.62%)
Aug 29, 2013 13.85 13.94 13.82 13.83 78,515 -0.03(-0.25%)
Aug 28, 2013 13.85 13.93 13.79 13.86 76,262 +0.02(+0.12%)
Aug 27, 2013 13.88 13.96 13.84 13.84 94,295 -0.20(-1.41%)
Aug 26, 2013 14.10 14.12 14.03 14.04 98,849 -0.08(-0.56%)
Aug 23, 2013 14.11 14.13 14.04 14.12 116,956 +0.06(+0.44%)
Aug 22, 2013 14.03 14.08 14.01 14.06 56,557 +0.15(+1.06%)
Aug 21, 2013 13.95 14.04 13.85 13.91 93,301 -0.12(-0.85%)
Aug 20, 2013 14.04 14.08 13.99 14.03 110,165 -0.00(-0.03%)
Aug 19, 2013 14.13 14.13 14.02 14.04 110,051 -0.09(-0.65%)
Aug 16, 2013 14.16 14.18 14.12 14.13 92,157 +0.02(+0.16%)
Aug 15, 2013 14.12 14.13 13.98 14.11 161,617 -0.12(-0.84%)
Aug 14, 2013 14.23 14.26 14.19 14.22 90,358 -0.03(-0.20%)
Aug 13, 2013 14.27 14.27 14.16 14.25 232,920 +0.05(+0.32%)
Aug 12, 2013 14.19 14.21 14.17 14.21 118,542 -0.02(-0.16%)
Aug 09, 2013 14.21 14.24 14.15 14.23 68,122 +0.09(+0.66%)
Aug 08, 2013 14.04 14.16 14.03 14.14 144,416 +0.21(+1.53%)
Aug 07, 2013 13.94 13.95 13.87 13.92 77,769 -0.03(-0.20%)
Aug 06, 2013 13.96 13.98 13.90 13.95 134,192 -0.02(-0.16%)
Aug 05, 2013 13.95 13.98 13.94 13.98 110,051 -0.04(-0.28%)
Aug 02, 2013 13.94 14.03 13.92 14.02 173,261 +0.06(+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.