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 31, 2013 15.62 15.65 15.53 15.57 90,198 +0.01(+0.06%)
Oct 30, 2013 15.72 15.72 15.51 15.56 141,225 -0.11(-0.70%)
Oct 29, 2013 15.71 15.71 15.64 15.67 139,849 +0.04(+0.26%)
Oct 28, 2013 15.66 15.68 15.61 15.63 136,281 -0.02(-0.15%)
Oct 25, 2013 15.64 15.66 15.56 15.65 193,329 +0.03(+0.22%)
Oct 24, 2013 15.60 15.62 15.56 15.62 311,687 +0.09(+0.59%)
Oct 23, 2013 15.62 15.62 15.50 15.53 497,508 -0.14(-0.88%)
Oct 22, 2013 15.69 15.71 15.58 15.66 143,704 +0.09(+0.55%)
Oct 21, 2013 15.60 15.60 15.54 15.58 159,781 +0.04(+0.26%)
Oct 18, 2013 15.53 15.55 15.44 15.54 373,240 +0.09(+0.56%)
Oct 17, 2013 15.31 15.48 15.31 15.45 233,130 +0.21(+1.36%)
Oct 16, 2013 15.19 15.26 15.19 15.25 498,672 +0.18(+1.18%)
Oct 15, 2013 15.06 15.12 15.06 15.07 81,952 -0.09(-0.61%)
Oct 14, 2013 15.05 15.16 15.05 15.16 105,908 +0.10(+0.65%)
Oct 11, 2013 14.99 15.08 14.99 15.06 98,291 +0.05(+0.31%)
Oct 10, 2013 14.92 15.03 14.88 15.02 79,573 +0.29(+1.95%)
Oct 09, 2013 14.73 14.75 14.66 14.73 71,225 +0.06(+0.43%)
Oct 08, 2013 14.76 14.81 14.66 14.66 100,768 -0.10(-0.66%)
Oct 07, 2013 14.73 14.81 14.72 14.76 47,572 -0.08(-0.54%)
Oct 04, 2013 14.89 14.89 14.83 14.84 85,846 +0.01(+0.08%)
Oct 03, 2013 14.93 14.93 14.81 14.83 112,176 -0.08(-0.54%)
Oct 02, 2013 14.84 14.92 14.83 14.91 133,030 +0.02(+0.15%)
Oct 01, 2013 14.87 14.92 14.83 14.89 75,681 +0.01(+0.04%)
Sep 27, 2013 14.87 14.88 14.82 14.88 115,949 -0.02(-0.12%)
Sep 26, 2013 14.82 14.93 14.82 14.90 69,254 +0.07(+0.47%)
Sep 25, 2013 14.89 14.89 14.81 14.83 169,615 +0.06(+0.39%)
Sep 24, 2013 14.83 14.84 14.76 14.77 53,797 -0.02(-0.15%)
Sep 23, 2013 14.75 14.81 14.73 14.80 101,006 +0.00(+0.00%)
Sep 20, 2013 14.83 14.87 14.77 14.80 88,860 -0.10(-0.66%)
Sep 19, 2013 14.96 14.99 14.83 14.90 248,141 -0.14(-0.90%)
Sep 18, 2013 14.75 15.08 14.63 15.03 126,219 +0.31(+2.13%)
Sep 17, 2013 14.63 14.72 14.63 14.72 125,947 +0.07(+0.51%)
Sep 16, 2013 14.75 14.75 14.63 14.64 165,291 +0.09(+0.59%)
Sep 13, 2013 14.52 14.56 14.49 14.56 69,844 +0.06(+0.39%)
Sep 12, 2013 14.52 14.56 14.50 14.50 52,068 -0.03(-0.24%)
Sep 11, 2013 14.47 14.54 14.44 14.54 113,824 +0.09(+0.59%)
Sep 10, 2013 14.37 14.45 14.37 14.45 84,854 +0.17(+1.20%)
Sep 09, 2013 14.15 14.31 14.15 14.28 78,986 +0.15(+1.09%)
Sep 06, 2013 14.17 14.18 14.06 14.13 168,866 +0.08(+0.57%)
Sep 05, 2013 13.99 14.07 13.99 14.05 119,591 -0.01(-0.08%)
Sep 04, 2013 13.89 14.06 13.89 14.06 83,881 +0.09(+0.66%)
Sep 03, 2013 14.01 14.09 13.89 13.97 116,333 +0.18(+1.27%)
Aug 30, 2013 13.82 13.90 13.76 13.79 119,540 -0.09(-0.62%)
Aug 29, 2013 13.90 13.99 13.87 13.88 78,245 -0.03(-0.25%)
Aug 28, 2013 13.90 13.98 13.84 13.91 76,000 +0.02(+0.12%)
Aug 27, 2013 13.93 14.01 13.89 13.89 93,971 -0.20(-1.41%)
Aug 26, 2013 14.15 14.17 14.07 14.09 98,509 -0.08(-0.56%)
Aug 23, 2013 14.16 14.18 14.09 14.17 116,554 +0.06(+0.44%)
Aug 22, 2013 14.07 14.13 14.06 14.11 56,362 +0.15(+1.06%)
Aug 21, 2013 13.99 14.09 13.90 13.96 92,980 -0.12(-0.85%)
Aug 20, 2013 14.09 14.13 14.04 14.08 109,787 -0.00(-0.03%)
Aug 19, 2013 14.18 14.18 14.07 14.09 109,672 -0.09(-0.65%)
Aug 16, 2013 14.21 14.23 14.17 14.18 91,840 +0.02(+0.16%)
Aug 15, 2013 14.17 14.18 14.03 14.15 161,061 -0.12(-0.84%)
Aug 14, 2013 14.28 14.31 14.24 14.27 90,047 -0.03(-0.20%)
Aug 13, 2013 14.32 14.32 14.21 14.30 232,119 +0.05(+0.32%)
Aug 12, 2013 14.23 14.26 14.22 14.26 118,135 -0.02(-0.16%)
Aug 09, 2013 14.26 14.28 14.20 14.28 67,887 +0.09(+0.66%)
Aug 08, 2013 14.09 14.21 14.08 14.19 143,919 +0.21(+1.53%)
Aug 07, 2013 13.98 13.99 13.92 13.97 77,502 -0.03(-0.20%)
Aug 06, 2013 14.01 14.03 13.94 14.00 133,731 -0.02(-0.16%)
Aug 05, 2013 14.00 14.03 13.99 14.02 109,672 -0.04(-0.28%)
Aug 02, 2013 13.98 14.07 13.97 14.06 172,665 +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.