Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

24.16 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.05 16.09 15.93 16.09 451,586 +0.12(+0.74%)
Oct 30, 2014 15.87 16.05 15.73 15.97 227,145 +0.10(+0.64%)
Oct 29, 2014 16.02 16.09 15.82 15.87 187,909 -0.12(-0.75%)
Oct 28, 2014 15.88 16.01 15.88 15.99 80,038 +0.21(+1.34%)
Oct 27, 2014 15.76 15.84 15.84 15.78 174,495 -0.06(-0.39%)
Oct 24, 2014 15.77 15.84 15.76 15.84 69,835 +0.13(+0.80%)
Oct 23, 2014 15.76 15.81 15.72 15.72 96,651 +0.13(+0.84%)
Oct 22, 2014 15.73 15.76 15.58 15.58 135,434 -0.09(-0.57%)
Oct 21, 2014 15.60 15.69 15.51 15.67 135,495 +0.23(+1.51%)
Oct 20, 2014 15.31 15.46 15.31 15.44 164,305 +0.08(+0.55%)
Oct 17, 2014 15.35 15.45 15.29 15.36 187,929 +0.21(+1.38%)
Oct 16, 2014 14.86 15.25 14.86 15.15 141,713 -0.02(-0.12%)
Oct 15, 2014 15.15 15.22 14.86 15.17 358,236 -0.03(-0.20%)
Oct 14, 2014 15.26 15.35 15.18 15.20 134,711 +0.01(+0.08%)
Oct 13, 2014 15.30 15.37 15.18 15.18 129,380 +0.03(+0.20%)
Oct 10, 2014 15.33 15.34 15.15 15.15 337,455 -0.20(-1.29%)
Oct 09, 2014 15.68 15.71 15.35 15.35 362,804 -0.43(-2.73%)
Oct 08, 2014 15.55 15.82 15.47 15.78 183,474 +0.27(+1.74%)
Oct 07, 2014 15.64 15.67 15.51 15.51 167,884 -0.23(-1.48%)
Oct 06, 2014 15.70 15.76 15.64 15.75 127,732 +0.08(+0.50%)
Oct 03, 2014 15.68 15.69 15.58 15.67 235,864 -0.01(-0.08%)
Oct 02, 2014 15.72 15.74 15.54 15.68 393,796 -0.08(-0.49%)
Oct 01, 2014 15.90 15.90 15.70 15.76 420,736 -0.16(-1.02%)
Sep 30, 2014 15.94 15.98 15.84 15.92 162,171 +0.03(+0.19%)
Sep 29, 2014 15.81 15.94 15.75 15.89 228,223 -0.11(-0.71%)
Sep 26, 2014 15.97 16.05 15.90 16.00 159,483 +0.06(+0.38%)
Sep 25, 2014 16.14 16.14 15.94 15.94 615,225 -0.29(-1.81%)
Sep 24, 2014 16.19 16.26 16.12 16.24 238,171 +0.05(+0.31%)
Sep 23, 2014 16.27 16.30 16.19 16.19 341,365 -0.18(-1.09%)
Sep 22, 2014 16.41 16.42 16.32 16.37 92,670 -0.11(-0.65%)
Sep 19, 2014 16.60 16.60 16.44 16.47 421,529 +0.01(+0.04%)
Sep 18, 2014 16.46 16.48 16.44 16.47 107,045 +0.08(+0.47%)
Sep 17, 2014 16.52 16.54 16.37 16.39 194,053 -0.19(-1.14%)
Sep 16, 2014 16.44 16.59 16.43 16.58 163,114 +0.10(+0.61%)
Sep 15, 2014 16.50 16.50 16.42 16.48 365,505 -0.05(-0.29%)
Sep 12, 2014 16.60 16.60 16.49 16.53 93,559 -0.08(-0.50%)
Sep 11, 2014 16.62 16.64 16.59 16.61 173,459 -0.09(-0.57%)
Sep 10, 2014 16.69 16.72 16.62 16.71 90,424 -0.04(-0.21%)
Sep 09, 2014 16.81 16.81 16.66 16.74 98,081 -0.04(-0.25%)
Sep 08, 2014 16.92 16.92 16.75 16.78 230,627 -0.24(-1.39%)
Sep 05, 2014 16.95 17.02 16.92 17.02 209,093 +0.05(+0.28%)
Sep 04, 2014 17.08 17.08 16.91 16.97 148,205 -0.07(-0.42%)
Sep 03, 2014 17.05 17.06 17.01 17.04 103,830 +0.08(+0.45%)
Sep 02, 2014 17.05 17.05 16.90 16.97 363,435 -0.04(-0.21%)
Aug 29, 2014 16.98 17.00 17.00 17.00 61,570 -0.01(-0.07%)
Aug 28, 2014 17.00 17.01 16.98 17.01 103,658 -0.04(-0.24%)
Aug 27, 2014 17.03 17.06 17.00 17.06 155,017 +0.09(+0.52%)
Aug 26, 2014 17.03 17.04 16.96 16.97 471,714 -0.00(-0.02%)
Aug 25, 2014 16.91 17.00 16.89 16.97 158,761 +0.09(+0.51%)
Aug 22, 2014 16.95 16.95 16.89 16.88 194,697 -0.08(-0.45%)
Aug 21, 2014 16.92 16.97 16.90 16.96 115,181 +0.06(+0.35%)
Aug 20, 2014 16.92 16.92 16.82 16.90 274,459 -0.02(-0.11%)
Aug 19, 2014 16.96 16.96 16.88 16.92 287,947 +0.04(+0.25%)
Aug 18, 2014 16.83 16.88 16.72 16.88 138,620 +0.08(+0.46%)
Aug 15, 2014 16.88 16.88 16.68 16.80 90,784 +0.02(+0.11%)
Aug 14, 2014 16.78 16.78 16.74 16.78 104,972 +0.13(+0.78%)
Aug 13, 2014 16.64 16.69 16.64 16.65 102,789 +0.05(+0.30%)
Aug 12, 2014 16.61 16.62 16.55 16.60 104,970 +0.01(+0.05%)
Aug 11, 2014 16.60 16.63 16.45 16.59 87,127 +0.05(+0.29%)
Aug 08, 2014 16.43 16.51 16.39 16.55 195,745 +0.14(+0.87%)
Aug 07, 2014 16.52 16.54 16.36 16.40 108,275 -0.14(-0.82%)
Aug 06, 2014 16.48 16.56 16.48 16.54 121,971 -0.02(-0.11%)
Aug 05, 2014 16.74 16.74 16.52 16.56 768,002 -0.23(-1.38%)
Aug 04, 2014 16.72 16.79 16.65 16.79 204,734 +0.12(+0.75%)
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.