Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

24.16 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.07 16.12 16.01 16.05 197,751 +0.00(+0.03%)
Feb 26, 2015 16.05 16.11 16.02 16.05 134,817 -0.13(-0.79%)
Feb 25, 2015 16.11 16.17 16.11 16.17 152,703 +0.11(+0.68%)
Feb 24, 2015 15.99 16.16 15.98 16.06 250,923 +0.00(+0.00%)
Feb 23, 2015 16.05 16.06 15.94 16.06 112,208 -0.04(-0.26%)
Feb 20, 2015 15.95 16.14 15.89 16.11 217,918 +0.15(+0.91%)
Feb 19, 2015 16.00 16.04 15.95 15.96 116,441 -0.12(-0.76%)
Feb 18, 2015 16.04 16.10 15.95 16.08 119,012 +0.05(+0.34%)
Feb 17, 2015 15.93 16.05 15.90 16.03 83,879 +0.04(+0.23%)
Feb 13, 2015 15.99 15.99 15.99 15.99 255,277 +0.04(+0.27%)
Feb 12, 2015 15.84 15.95 15.83 15.95 111,634 +0.22(+1.39%)
Feb 11, 2015 15.78 15.78 15.67 15.73 120,186 -0.14(-0.88%)
Feb 10, 2015 15.80 15.89 15.75 15.87 672,954 +0.14(+0.89%)
Feb 09, 2015 15.71 15.80 15.69 15.73 66,709 -0.04(-0.26%)
Feb 06, 2015 15.94 15.94 15.74 15.77 109,286 -0.26(-1.64%)
Feb 05, 2015 15.92 16.05 15.91 16.03 117,078 +0.22(+1.42%)
Feb 04, 2015 15.88 15.94 15.79 15.81 155,013 -0.19(-1.17%)
Feb 03, 2015 15.72 16.02 15.72 16.00 398,500 +0.36(+2.28%)
Feb 02, 2015 15.52 15.67 15.51 15.64 107,776 +0.20(+1.30%)
Jan 30, 2015 15.54 15.57 15.43 15.44 123,612 -0.20(-1.28%)
Jan 29, 2015 15.58 15.65 15.49 15.64 172,429 +0.16(+1.06%)
Jan 28, 2015 15.68 15.73 15.47 15.47 141,890 -0.21(-1.32%)
Jan 27, 2015 15.58 15.73 15.58 15.68 120,187 +0.04(+0.23%)
Jan 26, 2015 15.58 15.68 15.54 15.65 217,411 +0.15(+0.98%)
Jan 23, 2015 15.52 15.60 15.49 15.49 279,679 -0.08(-0.51%)
Jan 22, 2015 15.49 15.63 15.49 15.57 196,326 +0.05(+0.35%)
Jan 21, 2015 15.42 15.52 15.41 15.52 194,338 +0.08(+0.51%)
Jan 20, 2015 15.49 15.49 15.36 15.44 305,445 +0.03(+0.20%)
Jan 16, 2015 15.18 15.43 15.18 15.41 141,041 +0.22(+1.48%)
Jan 15, 2015 15.24 15.27 15.16 15.18 153,039 +0.03(+0.20%)
Jan 14, 2015 15.07 15.18 15.01 15.15 119,142 +0.00(+0.00%)
Jan 13, 2015 15.21 15.29 15.04 15.15 93,555 +0.06(+0.40%)
Jan 12, 2015 15.15 15.15 15.05 15.09 142,514 -0.09(-0.60%)
Jan 09, 2015 15.27 15.28 15.12 15.18 170,056 -0.01(-0.04%)
Jan 08, 2015 15.17 15.23 15.07 15.19 215,664 +0.12(+0.81%)
Jan 07, 2015 15.00 15.10 14.93 15.07 163,695 +0.15(+0.98%)
Jan 06, 2015 15.03 15.10 14.86 14.92 225,489 -0.13(-0.85%)
Jan 05, 2015 15.27 15.27 15.03 15.05 245,041 -0.37(-2.40%)
Jan 02, 2015 15.49 15.53 15.37 15.42 82,115 +0.01(+0.04%)
Dec 31, 2014 15.68 15.41 15.41 15.41 254,948 -0.16(-1.01%)
Dec 30, 2014 15.63 15.69 15.57 15.57 181,450 -0.16(-1.00%)
Dec 29, 2014 15.68 15.78 15.68 15.73 753,614 +0.03(+0.19%)
Dec 26, 2014 15.72 15.81 15.70 15.70 86,896 +0.04(+0.23%)
Dec 24, 2014 15.63 15.66 15.66 15.66 100,069 +0.04(+0.23%)
Dec 23, 2014 15.59 15.66 15.59 15.63 110,228 -0.01(-0.04%)
Dec 22, 2014 15.64 15.66 15.59 15.63 180,914 +0.05(+0.31%)
Dec 19, 2014 15.57 15.61 15.42 15.58 376,312 +0.02(+0.11%)
Dec 18, 2014 15.49 15.57 15.43 15.57 174,523 +0.23(+1.52%)
Dec 17, 2014 15.18 15.43 14.98 15.33 225,957 +0.28(+1.87%)
Dec 16, 2014 14.97 15.28 14.97 15.05 273,998 +0.09(+0.60%)
Dec 15, 2014 15.23 15.23 14.93 14.96 244,939 -0.22(-1.42%)
Dec 12, 2014 15.40 15.40 15.16 15.18 172,031 -0.25(-1.60%)
Dec 11, 2014 15.42 15.54 15.40 15.43 313,982 -0.00(-0.02%)
Dec 10, 2014 15.54 15.63 15.38 15.43 408,544 -0.19(-1.19%)
Dec 09, 2014 15.55 15.63 15.49 15.61 349,052 -0.05(-0.34%)
Dec 08, 2014 15.73 15.77 15.64 15.67 405,022 -0.13(-0.83%)
Dec 05, 2014 15.84 15.84 15.77 15.80 116,071 -0.00(-0.02%)
Dec 04, 2014 15.82 15.87 15.77 15.80 140,170 -0.03(-0.19%)
Dec 03, 2014 15.87 15.87 15.79 15.83 97,612 +0.00(+0.00%)
Dec 02, 2014 15.82 15.87 15.76 15.83 132,285 -0.07(-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.