Skip to main content

FT S&P Intl Dividend Aristocrats ETF (NQ: FID )

17.36 -0.04 (-0.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.13 13.15 13.13 13.15 4,013 -0.05(-0.37%)
May 30, 2019 13.28 13.28 13.20 13.20 430 -0.09(-0.70%)
May 28, 2019 13.30 13.30 13.30 0 +0.00(+0.01%)
May 24, 2019 13.30 13.33 13.28 13.30 3,511 +0.28(+2.19%)
May 23, 2019 13.19 13.19 13.01 13.01 2,125 -0.19(-1.47%)
May 21, 2019 13.21 13.21 13.21 0 +0.00(+0.00%)
May 20, 2019 13.24 13.24 13.11 13.21 7,397 -0.04(-0.27%)
May 17, 2019 13.24 13.24 13.24 13.24 125 +0.00(+0.00%)
May 16, 2019 13.24 13.24 13.24 17 +0.00(+0.00%)
May 15, 2019 13.24 13.30 13.24 13.24 2,519 -0.13(-0.99%)
May 14, 2019 13.38 13.38 13.38 13.38 692 +0.14(+1.03%)
May 13, 2019 13.36 13.37 13.24 13.24 1,429 -0.33(-2.44%)
May 10, 2019 13.36 13.57 13.36 13.57 6,271 +0.18(+1.31%)
May 09, 2019 13.40 13.40 13.39 13.39 1,102 -0.15(-1.11%)
May 08, 2019 13.51 13.55 13.47 13.55 9,297 +0.26(+1.94%)
May 07, 2019 13.29 13.29 13.28 13.29 5,830 -0.14(-1.04%)
May 06, 2019 13.43 13.43 13.43 13.43 2,800 -0.23(-1.69%)
May 03, 2019 13.66 13.66 13.66 13.66 1,254 +0.06(+0.41%)
May 02, 2019 13.60 13.60 13.60 13.60 221 -0.08(-0.60%)
May 01, 2019 13.68 13.68 13.68 1,189 +0.00(+0.00%)
Apr 30, 2019 13.57 13.68 13.57 13.68 2,327 +0.07(+0.54%)
Apr 29, 2019 13.73 13.73 13.61 13.61 4,666 +0.03(+0.19%)
Apr 26, 2019 13.71 13.71 13.58 13.58 4,389 +0.01(+0.11%)
Apr 25, 2019 13.55 13.66 13.51 13.57 72,683 -0.08(-0.62%)
Apr 24, 2019 13.54 13.65 13.53 13.65 3,881 -0.07(-0.55%)
Apr 23, 2019 13.87 13.87 13.63 13.73 6,017 -0.16(-1.16%)
Apr 22, 2019 13.90 13.90 13.89 13.89 10,338 +0.02(+0.14%)
Apr 18, 2019 13.87 13.88 13.86 13.87 3,010 -0.01(-0.06%)
Apr 17, 2019 13.81 13.88 13.81 13.88 3,925 +0.03(+0.24%)
Apr 16, 2019 13.97 13.97 13.79 13.85 12,967 +0.10(+0.74%)
Apr 15, 2019 13.56 13.74 13.56 13.74 3,252 +0.12(+0.86%)
Apr 12, 2019 13.63 13.63 13.63 13.63 250 +0.11(+0.82%)
Apr 11, 2019 13.62 13.62 13.51 13.51 2,263 -0.20(-1.44%)
Apr 10, 2019 13.71 13.71 13.71 13.71 1,254 +0.13(+0.96%)
Apr 09, 2019 13.58 13.58 13.58 13.58 1,348 +0.05(+0.38%)
Apr 08, 2019 13.62 13.63 13.53 13.53 1,764 +0.00(+0.00%)
Apr 05, 2019 13.52 13.60 13.52 13.53 1,755 -0.17(-1.22%)
Apr 04, 2019 13.71 13.71 13.69 13.70 7,310 -0.03(-0.22%)
Apr 03, 2019 13.61 13.78 13.60 13.73 28,807 +0.21(+1.58%)
Apr 02, 2019 13.39 13.51 13.39 13.51 846 -0.02(-0.12%)
Apr 01, 2019 13.44 13.53 13.44 13.53 797 +0.16(+1.19%)
Mar 29, 2019 13.32 13.37 13.23 13.37 1,254 +0.06(+0.48%)
Mar 28, 2019 13.24 13.31 13.12 13.31 4,670 -0.08(-0.61%)
Mar 27, 2019 13.43 13.43 13.39 13.39 1,459 +0.16(+1.20%)
Mar 26, 2019 13.41 13.42 13.23 13.23 1,542 +0.03(+0.19%)
Mar 25, 2019 13.38 13.38 13.19 13.20 2,041 -0.20(-1.48%)
Mar 22, 2019 13.26 13.43 13.23 13.40 3,511 -0.10(-0.75%)
Mar 21, 2019 13.54 13.54 13.50 13.50 761 -0.10(-0.72%)
Mar 20, 2019 13.62 13.62 13.34 13.60 4,664 +0.08(+0.59%)
Mar 19, 2019 13.46 13.52 13.46 13.52 590 +0.07(+0.48%)
Mar 18, 2019 13.46 13.53 13.45 13.46 2,191 -0.11(-0.84%)
Mar 15, 2019 13.53 13.57 13.47 13.57 1,256 +0.06(+0.44%)
Mar 14, 2019 13.51 13.51 13.51 129 +0.00(+0.00%)
Mar 13, 2019 13.25 13.51 13.25 13.51 11,952 +0.31(+2.35%)
Mar 12, 2019 13.24 13.24 13.20 13.20 1,670 -0.10(-0.78%)
Mar 11, 2019 13.31 13.31 13.19 13.31 6,914 +0.16(+1.24%)
Mar 08, 2019 13.28 13.28 13.14 13.14 1,633 -0.11(-0.86%)
Mar 07, 2019 13.22 13.27 13.22 13.26 4,478 -0.05(-0.41%)
Mar 06, 2019 13.31 13.31 13.31 8 +0.00(+0.00%)
Mar 05, 2019 13.26 13.41 13.26 13.31 4,531 -0.03(-0.25%)
Mar 04, 2019 13.35 13.35 13.35 211 +0.00(+0.00%)
Mar 01, 2019 13.47 13.47 13.35 13.35 1,256 -0.12(-0.89%)
Feb 28, 2019 13.46 13.49 13.35 13.46 2,130 +0.07(+0.53%)
Feb 27, 2019 13.37 13.49 13.37 13.39 1,055 +0.09(+0.67%)
Feb 26, 2019 13.33 13.52 13.31 13.31 7,440 -0.15(-1.14%)
Feb 25, 2019 13.34 13.46 13.34 13.46 1,188 +0.00(+0.01%)
Feb 22, 2019 13.46 13.47 13.35 13.46 10,430 +0.06(+0.42%)
Feb 21, 2019 13.48 13.48 13.32 13.40 12,220 -0.02(-0.18%)
Feb 20, 2019 13.35 13.42 13.35 13.42 4,211 +0.06(+0.48%)
Feb 19, 2019 13.27 13.37 13.27 13.36 2,924 +0.25(+1.88%)
Feb 15, 2019 13.11 13.11 13.11 13.11 753 +0.04(+0.30%)
Feb 14, 2019 13.13 13.13 13.07 13.07 713 -0.14(-1.08%)
Feb 13, 2019 13.12 13.23 13.12 13.22 1,097 +0.14(+1.09%)
Feb 12, 2019 13.14 13.14 13.07 13.07 2,155 -0.02(-0.15%)
Feb 11, 2019 13.18 13.18 13.09 13.09 1,157 -0.05(-0.39%)
Feb 08, 2019 13.04 13.15 13.04 13.15 1,005 +0.05(+0.36%)
Feb 07, 2019 13.32 13.32 13.10 13.10 19,211 -0.35(-2.62%)
Feb 06, 2019 13.35 13.45 13.35 13.45 2,767 +0.00(+0.03%)
Feb 05, 2019 13.45 13.45 13.45 13.45 359 +0.07(+0.51%)
Feb 04, 2019 13.37 13.38 13.37 13.38 633 -0.08(-0.57%)
Feb 01, 2019 13.46 13.47 13.42 13.46 4,775 -0.01(-0.06%)
Jan 31, 2019 13.46 13.46 13.46 13.46 1,256 +0.12(+0.93%)
Jan 30, 2019 13.36 13.50 13.33 13.34 4,676 -0.04(-0.32%)
Jan 29, 2019 13.38 13.38 13.38 13.38 581 +0.11(+0.82%)
Jan 28, 2019 13.28 13.28 13.27 13.27 319 -0.06(-0.42%)
Jan 25, 2019 13.11 13.33 13.11 13.33 2,010 +0.13(+1.02%)
Jan 24, 2019 13.17 13.23 13.17 13.19 4,337 -0.03(-0.23%)
Jan 23, 2019 13.22 13.23 13.22 13.23 791 +0.07(+0.55%)
Jan 22, 2019 13.12 13.15 13.12 13.15 902 +0.02(+0.12%)
Jan 18, 2019 13.14 13.14 13.14 13.14 2,261 -0.04(-0.34%)
Jan 17, 2019 13.00 13.22 13.00 13.18 2,920 -0.04(-0.33%)
Jan 16, 2019 13.19 13.23 13.07 13.23 9,605 +0.10(+0.73%)
Jan 15, 2019 13.09 13.13 13.09 13.13 1,705 +0.10(+0.79%)
Jan 14, 2019 13.03 13.03 13.03 13.03 653 -0.15(-1.14%)
Jan 11, 2019 13.11 13.19 13.10 13.18 12,063 +0.17(+1.33%)
Jan 10, 2019 13.18 13.18 13.01 13.01 3,403 -0.07(-0.52%)
Jan 09, 2019 12.87 13.09 12.87 13.07 12,948 +0.25(+1.97%)
Jan 08, 2019 12.82 12.82 12.82 1 +0.00(+0.03%)
Jan 07, 2019 12.82 12.82 12.82 12.82 2,515 -0.03(-0.21%)
Jan 04, 2019 12.46 12.84 12.46 12.84 2,136 +0.32(+2.57%)
Jan 03, 2019 12.57 12.57 12.52 12.52 1,066 +0.10(+0.80%)
Jan 02, 2019 12.46 12.48 12.28 12.42 34,639 -0.16(-1.26%)
Dec 31, 2018 12.46 12.63 12.46 12.58 88,468 +0.02(+0.13%)
Dec 28, 2018 12.69 12.69 12.36 12.57 69,116 +0.36(+2.99%)
Dec 27, 2018 12.50 12.50 12.20 12.20 32,189 -0.17(-1.40%)
Dec 26, 2018 12.14 12.44 12.14 12.37 5,485 +0.06(+0.46%)
Dec 24, 2018 12.16 12.32 12.12 12.32 4,146 -0.02(-0.14%)
Dec 21, 2018 11.88 12.52 11.88 12.33 2,764 -0.04(-0.32%)
Dec 20, 2018 12.45 12.45 12.37 12.37 2,299 -0.07(-0.59%)
Dec 19, 2018 12.58 12.73 12.23 12.45 15,299 -0.22(-1.74%)
Dec 18, 2018 12.55 12.67 12.50 12.67 7,068 -0.09(-0.67%)
Dec 17, 2018 12.75 12.75 12.75 12.75 1,011 +0.14(+1.12%)
Dec 14, 2018 12.68 12.68 12.61 12.61 2,293 -0.13(-1.06%)
Dec 13, 2018 12.78 12.78 12.72 12.75 5,244 -0.16(-1.20%)
Dec 12, 2018 12.85 12.92 12.74 12.90 9,455 +0.32(+2.55%)
Dec 11, 2018 12.57 12.58 12.55 12.58 6,129 -0.16(-1.23%)
Dec 10, 2018 12.74 12.74 12.74 14 +0.00(+0.00%)
Dec 07, 2018 12.74 12.74 12.74 105 +0.00(+0.01%)
Dec 06, 2018 12.73 12.86 12.65 12.74 8,636 -0.11(-0.87%)
Dec 04, 2018 13.00 13.00 12.85 12.85 3,312 -0.09(-0.73%)
Dec 03, 2018 13.09 13.12 12.94 12.94 4,214 -0.15(-1.14%)
Nov 30, 2018 13.09 13.09 13.09 13.09 4,586 +0.01(+0.06%)
Nov 29, 2018 13.08 13.08 13.08 7 +0.00(+0.00%)
Nov 28, 2018 13.01 13.18 13.01 13.08 5,756 +0.03(+0.24%)
Nov 27, 2018 13.05 13.05 13.05 13.05 231 +0.08(+0.66%)
Nov 26, 2018 13.06 13.06 12.97 12.97 2,098 +0.02(+0.16%)
Nov 23, 2018 12.95 12.95 12.95 2 +0.00(+0.00%)
Nov 21, 2018 12.95 12.95 12.95 0 +0.07(+0.58%)
Nov 20, 2018 12.91 12.91 12.81 12.87 75,466 +0.09(+0.68%)
Nov 19, 2018 12.95 12.95 12.79 12.79 481 +0.02(+0.18%)
Nov 16, 2018 12.76 12.76 12.76 7 +0.00(+0.00%)
Nov 15, 2018 12.76 12.76 12.75 12.76 1,565 -0.05(-0.43%)
Nov 14, 2018 12.74 12.87 12.74 12.82 19,301 +0.05(+0.38%)
Nov 13, 2018 12.76 12.77 12.68 12.77 7,476 -0.11(-0.86%)
Nov 12, 2018 12.77 12.88 12.77 12.88 1,876 -0.02(-0.18%)
Nov 09, 2018 12.90 12.90 12.90 12.90 1,274 -0.01(-0.04%)
Nov 08, 2018 12.91 12.91 12.91 12.91 315 +0.01(+0.04%)
Nov 07, 2018 12.90 12.90 12.90 12.90 291 +0.13(+1.04%)
Nov 06, 2018 12.78 12.85 12.77 12.77 3,189 -0.00(-0.01%)
Nov 05, 2018 12.83 12.83 12.77 12.77 1,644 +0.06(+0.50%)
Nov 02, 2018 12.71 12.71 12.71 1 +0.00(+0.00%)
Nov 01, 2018 12.83 12.83 12.71 12.71 1,799 -0.03(-0.26%)
Oct 31, 2018 12.57 12.74 12.57 12.74 2,662 +0.14(+1.10%)
Oct 30, 2018 12.45 12.67 12.45 12.60 2,622 +0.11(+0.89%)
Oct 29, 2018 12.56 12.62 12.49 12.49 4,450 -0.17(-1.34%)
Oct 26, 2018 12.60 12.76 12.60 12.66 3,185 -0.03(-0.25%)
Oct 25, 2018 12.79 12.79 12.69 12.69 1,214 +0.09(+0.73%)
Oct 24, 2018 12.80 12.80 12.60 12.60 2,042 -0.17(-1.33%)
Oct 23, 2018 12.82 12.82 12.77 12.77 2,265 -0.07(-0.55%)
Oct 22, 2018 12.98 12.99 12.84 12.84 5,424 -0.08(-0.61%)
Oct 19, 2018 13.01 13.01 12.92 12.92 1,019 -0.15(-1.14%)
Oct 18, 2018 13.07 13.07 13.07 1 +0.00(+0.00%)
Oct 17, 2018 13.03 13.07 13.03 13.07 3,804 -0.07(-0.54%)
Oct 16, 2018 12.94 13.14 12.94 13.14 2,506 +0.25(+1.91%)
Oct 15, 2018 12.94 12.94 12.89 12.89 1,196 +0.10(+0.78%)
Oct 12, 2018 13.04 13.04 12.79 12.79 1,783 -0.16(-1.21%)
Oct 11, 2018 13.00 13.00 12.95 12.95 2,418 -0.02(-0.12%)
Oct 10, 2018 13.30 13.30 12.95 12.97 9,429 -0.36(-2.68%)
Oct 09, 2018 13.24 13.32 13.24 13.32 2,550 +0.18(+1.39%)
Oct 08, 2018 13.14 13.14 13.14 13.14 258 -0.37(-2.72%)
Oct 05, 2018 13.51 13.51 13.51 38 +0.00(+0.00%)
Oct 04, 2018 13.51 13.51 13.51 3 +0.00(+0.00%)
Oct 03, 2018 13.51 13.51 13.51 13.51 384 -0.01(-0.08%)
Oct 02, 2018 13.35 13.56 13.35 13.52 9,663 +0.12(+0.90%)
Oct 01, 2018 13.40 13.40 13.40 3 +0.00(+0.00%)
Sep 28, 2018 13.40 13.40 13.40 49 -0.00(-0.00%)
Sep 27, 2018 13.40 13.40 13.40 13.40 564 -0.15(-1.12%)
Sep 26, 2018 13.55 13.55 13.55 13.55 703 -0.04(-0.32%)
Sep 24, 2018 13.59 13.59 13.59 0 -0.16(-1.15%)
Sep 21, 2018 13.73 13.76 13.66 13.75 3,949 -0.01(-0.06%)
Sep 20, 2018 13.66 13.78 13.61 13.76 13,155 +0.12(+0.89%)
Sep 19, 2018 13.66 13.66 13.47 13.64 549 +0.16(+1.17%)
Sep 17, 2018 13.48 13.48 13.48 0 -0.07(-0.50%)
Sep 14, 2018 13.55 13.55 13.55 13.55 5,988 +0.15(+1.12%)
Sep 13, 2018 13.58 13.58 13.40 13.40 1,784 -0.12(-0.89%)
Sep 12, 2018 13.28 13.52 13.28 13.52 29,440 +0.15(+1.09%)
Sep 11, 2018 13.14 13.38 13.14 13.37 12,152 +0.12(+0.93%)
Sep 10, 2018 13.31 13.34 13.22 13.25 1,983 +0.18(+1.39%)
Sep 07, 2018 13.07 13.26 13.04 13.07 3,450 -0.13(-0.98%)
Sep 06, 2018 13.20 13.20 13.20 13.20 1,488 +0.11(+0.87%)
Sep 05, 2018 13.10 13.16 13.08 13.08 101,073 -0.08(-0.59%)
Sep 04, 2018 13.11 13.18 13.11 13.16 6,433 -0.20(-1.47%)
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.